Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

Bendigo and Adelaide Bank Limited (BEN.AX)

10.88
+0.09
+(0.83%)
At close: 4:10:05 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 24, 202510.8110.9110.8010.8810.88911,189
Apr 23, 202510.7510.8410.7210.7910.791,183,547
Apr 22, 202510.5410.6410.5310.6110.611,176,119
Apr 17, 202510.4610.6910.4610.6110.611,521,589
Apr 16, 202510.4310.5210.3910.4610.461,077,201
Apr 15, 202510.3510.4810.3210.4110.41738,276
Apr 14, 202510.3310.3910.2210.3610.36953,164
Apr 11, 202510.0810.3110.0310.2910.291,321,475
Apr 10, 202510.5010.5010.2010.3010.301,588,130
Apr 9, 20259.8410.099.809.919.911,535,750
Apr 8, 20259.839.989.819.959.951,835,869
Apr 7, 20259.699.889.509.779.772,837,014
Apr 4, 202510.3710.3810.1310.1610.162,117,903
Apr 3, 202510.4910.5310.3710.5210.522,729,306
Apr 2, 202510.6410.7510.5510.6610.661,115,711
Apr 1, 202510.6610.7610.5810.6110.611,117,887
Mar 31, 202510.5610.6510.5310.6310.631,234,945
Mar 28, 202510.6110.7010.5510.7010.70871,432
Mar 27, 202510.5110.6410.4810.6410.64791,879
Mar 26, 202510.5810.7010.5410.6210.62997,330
Mar 25, 202510.6410.7010.5210.5410.541,148,714
Mar 24, 202510.5510.6710.4610.6110.61893,893
Mar 21, 202510.4510.6010.4010.4810.484,340,386
Mar 20, 202510.3510.4810.3510.4410.441,863,007
Mar 19, 202510.3310.3810.2410.2610.261,545,733
Mar 18, 202510.3410.4010.3110.3610.361,352,147
Mar 17, 202510.2610.3310.2110.2410.241,371,043
Mar 14, 202510.1110.1810.0010.1610.161,337,808
Mar 13, 202510.0710.149.9910.0710.071,720,394
Mar 12, 202510.1610.189.9510.0710.072,824,299
Mar 11, 202510.2310.2910.0810.2710.272,473,428
Mar 10, 202510.3710.4110.3310.3710.371,199,045
Mar 7, 202510.4710.4710.2610.3310.331,496,218
Mar 6, 202510.5010.5510.3910.4610.462,629,578
Mar 5, 202510.5310.5610.3710.5010.501,811,022
Mar 4, 202510.6710.7110.5410.6410.641,978,301
Mar 3, 202510.7010.8010.6310.7310.732,346,233
Feb 28, 202510.6610.8310.6210.7210.722,789,038
Feb 27, 202510.4410.7210.2210.6610.662,681,578
Feb 26, 2025 0.3 Dividend
Feb 26, 202510.6710.7110.4010.4510.452,396,148
Feb 25, 202511.1311.1710.8810.9610.663,219,506
Feb 24, 202510.9111.1010.8511.1010.802,632,899
Feb 21, 202511.0011.1310.9010.9310.632,658,235
Feb 20, 202511.0811.1510.9010.9810.683,289,788
Feb 19, 202511.1311.3210.9511.0410.744,841,914
Feb 18, 202511.3811.4911.0011.0310.734,841,897
Feb 17, 202511.9511.9510.8711.3711.067,401,862
Feb 14, 202513.4513.5613.3613.4213.051,377,803
Feb 13, 202513.5013.5113.2313.2812.921,344,514
Feb 12, 202513.5013.5813.4213.5113.141,452,411
Feb 11, 202513.5013.5813.4713.5413.171,511,047
Feb 10, 202513.4013.5313.3913.5013.13699,027
Feb 7, 202513.4213.5313.3613.5013.13842,056
Feb 6, 202513.4013.4813.3613.4313.061,111,280
Feb 5, 202513.3213.3913.2213.3012.941,636,531
Feb 4, 202513.4113.5113.2813.2812.921,114,998
Feb 3, 202513.4213.4713.1713.3212.961,431,188
Jan 31, 202513.5413.6013.4813.6013.231,112,068
Jan 30, 202513.4013.5513.3513.5513.18904,517
Jan 29, 202513.4813.5213.3713.4013.03973,222
Jan 28, 202513.3613.5613.3613.4413.071,031,411
Jan 24, 202513.2813.3713.2813.3312.97442,457
Jan 23, 202513.3013.3413.2013.2912.93729,976
Jan 22, 202513.3513.4013.2813.3412.97827,252
Jan 21, 202513.2013.3913.1513.2712.91777,906
Jan 20, 202513.1413.2113.0813.1812.82594,702
Jan 17, 202513.3313.3513.1213.1612.801,774,207
Jan 16, 202513.3113.3813.2113.3312.97827,490
Jan 15, 202513.0513.2413.0513.1212.76486,427
Jan 14, 202513.0613.1913.0013.0512.69670,462
Jan 13, 202513.1513.1512.9012.9812.62689,760
Jan 10, 202513.3413.3913.1213.2412.88709,346
Jan 9, 202513.3813.3913.2413.3813.01993,880
Jan 8, 202513.2713.6013.1213.4813.111,328,131
Jan 7, 202513.1713.3013.1413.2812.92711,898
Jan 6, 202513.1513.3413.0413.1612.80821,582
Jan 3, 202513.0713.1813.0313.1512.79495,545
Jan 2, 202513.1113.1913.0613.0612.70537,933
Dec 31, 202413.1913.2213.1013.1012.74564,744
Dec 30, 202413.1813.2213.0613.2112.85610,213
Dec 27, 202413.2813.3213.1713.1912.83552,246
Dec 24, 202413.0813.2013.0013.1812.82287,640
Dec 23, 202412.9013.0812.8513.0812.72775,227
Dec 20, 202413.2413.2512.7312.7712.423,170,016
Dec 19, 202413.3713.3713.1313.2812.921,878,711
Dec 18, 202413.4613.5413.3713.4713.101,117,889
Dec 17, 202413.2713.5513.2113.4613.09968,574
Dec 16, 202413.2713.4413.2313.3012.941,566,823
Dec 13, 202413.1513.2313.0813.2312.87578,945
Dec 12, 202413.2713.3513.1913.1912.83651,038
Dec 11, 202413.3513.4513.2413.2612.90749,814
Dec 10, 202413.4413.4413.2013.3012.941,876,283
Dec 9, 202413.4913.5013.3713.4613.09973,734
Dec 6, 202413.5713.6213.4813.5013.13837,137
Dec 5, 202413.4213.6213.3913.5613.191,541,137
Dec 4, 202413.4913.5913.4413.4413.07928,554
Dec 3, 202413.4113.6813.4113.5413.171,379,407
Dec 2, 202413.4213.5413.3713.3813.01843,143
Nov 29, 202413.3913.4713.3413.4213.05782,375
Nov 28, 202413.3613.5213.3113.4413.071,246,994
Nov 27, 202413.3113.3313.2213.3012.94896,372
Nov 26, 202413.4613.4813.1613.2212.861,917,672
Nov 25, 202413.5913.6513.3713.3713.001,824,419
Nov 22, 202413.5313.6313.4713.6013.231,483,747
Nov 21, 202413.4513.4513.3013.4013.03917,196
Nov 20, 202413.3913.4813.3413.3813.011,228,542
Nov 19, 202413.1713.5613.1613.4313.062,007,844
Nov 18, 202412.8013.2512.7513.2012.842,056,575
Nov 15, 202412.6412.8112.6312.8212.47592,904
Nov 14, 202412.5912.6312.5212.5812.24820,334
Nov 13, 202412.4712.6012.3812.6012.261,081,435
Nov 12, 202412.4812.6112.4812.5512.211,016,671
Nov 11, 202412.5112.5212.4012.4712.13802,368
Nov 8, 202412.3712.5612.3112.5412.20934,321
Nov 7, 202412.4612.5612.1712.3311.991,170,995
Nov 6, 202412.2712.4312.2112.4112.071,358,182
Nov 5, 202412.1612.2312.1012.1411.81538,301
Nov 4, 202412.3112.3712.1812.2811.94682,198
Nov 1, 202412.2612.2612.0512.2611.92995,494
Oct 31, 202412.2912.3212.1912.3011.96938,412
Oct 30, 202412.3012.3312.1712.2711.93990,619
Oct 29, 202412.3012.3612.2812.3111.97822,618
Oct 28, 202412.3012.3112.1912.2511.91604,608
Oct 25, 202412.3012.4012.2712.3111.97822,772
Oct 24, 202412.1512.3312.1012.3011.96995,602
Oct 23, 202412.1312.1712.0712.1211.79674,491
Oct 22, 202412.2112.2512.1012.1511.82735,366
Oct 21, 202412.3012.3212.2012.2811.94892,156
Oct 18, 202412.1912.3112.1512.3111.971,821,129
Oct 17, 202412.0612.2512.0212.1911.861,657,096
Oct 16, 202411.8612.0611.8311.9911.661,652,573
Oct 15, 202411.7511.9311.7411.9111.581,611,600
Oct 14, 202411.7311.7311.5111.7111.391,154,121
Oct 11, 202411.6711.6811.6111.6411.322,305,224
Oct 10, 202411.7011.7411.6311.6811.36774,515
Oct 9, 202411.7311.7611.6411.6911.37959,420
Oct 8, 202411.4811.6511.4811.6111.29957,097
Oct 7, 202411.4511.5711.4011.5711.25647,942
Oct 4, 202411.4711.4811.3611.4211.11928,061
Oct 3, 202411.6011.6111.4611.5311.21814,258
Oct 2, 202411.5311.6311.5211.5911.271,251,571
Oct 1, 202411.6711.7111.5211.6011.281,085,105
Sep 30, 202411.6211.8011.6011.6511.331,339,826
Sep 27, 202411.9211.9211.6311.6311.311,579,981
Sep 26, 202412.0012.0511.8211.9011.571,339,698
Sep 25, 202412.0012.0311.8311.9511.621,356,465
Sep 24, 202412.2412.2711.9011.9511.621,310,219
Sep 23, 202412.2012.2512.1112.2511.91917,630
Sep 20, 202412.2312.3312.1612.2211.893,525,869
Sep 19, 202412.2012.3012.1512.2211.891,967,531
Sep 18, 202412.1112.1512.0412.0911.761,020,929
Sep 17, 202412.1712.1712.0412.1411.81961,429
Sep 16, 202412.1412.1512.0512.1211.791,163,962
Sep 13, 202412.2512.2512.0712.1411.811,181,196
Sep 12, 202412.0712.1712.0112.1711.841,024,474
Sep 11, 202412.2612.2911.9512.0211.691,299,747
Sep 10, 202412.1312.3712.0812.3011.962,716,087
Sep 9, 202411.9212.0211.9112.0211.693,324,528
Sep 6, 202411.8012.1111.7912.0811.752,408,952
Sep 5, 202411.8111.9211.7611.8211.501,228,725
Sep 4, 202411.8711.8911.6811.7911.471,720,039
Sep 3, 202411.8612.0211.8512.0211.691,497,342
Sep 2, 2024 0.33 Dividend
Sep 2, 202411.6711.8911.6011.8711.554,083,179
Aug 30, 202411.8912.0511.8512.0511.402,392,281
Aug 29, 202411.9812.0211.8111.8411.201,680,234
Aug 28, 202411.8312.0211.7811.9211.282,565,903
Aug 27, 202412.2012.2011.8211.8211.183,515,025
Aug 26, 202412.4912.6411.9212.3411.673,611,644
Aug 23, 202412.4312.4912.3212.4011.732,196,809
Aug 22, 202412.5212.5512.3612.4211.751,110,572
Aug 21, 202412.4712.4812.3612.4111.74985,558
Aug 20, 202412.4112.5012.2612.5011.821,241,527
Aug 19, 202412.2612.4012.2312.3711.70718,138
Aug 16, 202412.3212.3812.2612.3011.641,328,611
Aug 15, 202412.1812.2712.1712.2211.56875,764
Aug 14, 202412.2512.2712.1012.1511.49862,881
Aug 13, 202412.0312.1612.0012.1611.501,326,960
Aug 12, 202412.1012.1411.9712.0111.36657,067
Aug 9, 202411.9812.0611.9112.0211.37895,290
Aug 8, 202411.9111.9711.8011.8811.241,025,922
Aug 7, 202411.7711.9911.7511.8811.241,304,350
Aug 6, 202411.7511.9511.7311.7611.121,366,556
Aug 5, 202412.1012.1311.7111.7811.142,019,738
Aug 2, 202412.4012.4612.2212.3311.661,359,797
Aug 1, 202412.5712.6712.5112.5411.861,419,816
Jul 31, 202412.3512.4912.3112.4911.821,148,133
Jul 30, 202412.2412.3612.2012.3411.671,661,080
Jul 29, 202412.4612.5012.3312.3411.67876,434
Jul 26, 202412.4112.4712.3512.3711.701,139,468
Jul 25, 202412.2012.4712.1812.3911.721,675,476
Jul 24, 202412.2012.3312.1812.3011.64981,321
Jul 23, 202412.0312.3112.0212.2111.551,048,871
Jul 22, 202411.9712.1011.9411.9611.31968,905
Jul 19, 202412.0012.0611.8812.0211.371,278,508
Jul 18, 202412.1512.2512.0712.1211.471,279,964
Jul 17, 202412.0212.1512.0012.1111.461,703,226
Jul 16, 202411.8812.0711.8711.9811.331,791,793
Jul 15, 202411.7811.8611.7511.8311.191,092,579
Jul 12, 202411.7311.8211.7111.7111.081,453,591
Jul 11, 202411.7411.7911.6211.6511.021,237,765
Jul 10, 202411.6011.6811.5611.6511.02801,083
Jul 9, 202411.5011.6411.4511.6210.991,392,321
Jul 8, 202411.3611.5011.3311.4910.87983,896
Jul 5, 202411.4211.5411.3611.3910.771,022,554
Jul 4, 202411.2511.4811.1511.4610.841,605,509
Jul 3, 202411.3611.4111.1511.1810.581,575,563
Jul 2, 202411.3511.4311.1611.3110.701,575,702
Jul 1, 202411.4911.5011.3811.4210.801,403,871
Jun 28, 202411.5811.6411.4411.4910.871,766,563
Jun 27, 202411.4911.5811.4211.5410.921,607,760
Jun 26, 202411.5711.6411.5211.6411.011,791,889
Jun 25, 202411.3911.6011.3911.5510.931,394,708
Jun 24, 202411.3811.4511.3511.3810.771,394,685
Jun 21, 202411.3511.4211.2411.3310.724,385,666
Jun 20, 202411.3911.3911.3011.3410.731,301,526
Jun 19, 202411.3211.3711.2711.3210.711,251,019
Jun 18, 202411.3011.3711.2711.3210.711,805,127
Jun 17, 202411.2411.2911.2011.2910.68808,195
Jun 14, 202411.2111.2811.1711.2410.631,023,304
Jun 13, 202411.2511.3111.2211.2510.641,607,494
Jun 12, 202411.2111.2811.1711.2210.61818,059
Jun 11, 202411.2111.2711.1711.2510.641,537,808
Jun 7, 202411.2411.3011.2111.2910.681,159,430
Jun 6, 202411.1511.2811.0911.2410.632,087,045
Jun 5, 202411.0611.1511.0511.0810.481,176,760
Jun 4, 202411.0411.1511.0411.0610.461,218,224
Jun 3, 202411.0211.1411.0211.1110.511,187,863
May 31, 202410.9811.0510.9110.9310.342,428,136
May 30, 202410.8210.9810.7910.9410.351,373,649
May 29, 202410.8610.9210.7610.8610.271,509,362
May 28, 202410.9510.9710.8510.9510.36757,456
May 27, 202410.9410.9910.8810.9710.381,279,043
May 24, 202410.8810.9310.7710.8910.301,445,899
May 23, 202411.0511.1110.8710.9910.401,485,486
May 22, 202411.0511.1210.9611.0210.422,174,976
May 21, 202410.9311.0910.8911.0810.482,875,018
May 20, 202410.8010.9810.6810.9210.333,636,806
May 17, 202410.2110.8610.1710.7310.158,297,654
May 16, 20249.979.979.909.929.38774,699
May 15, 20249.939.979.859.869.33667,448
May 14, 20249.939.969.899.929.38616,619
May 13, 20249.939.969.869.949.40567,651
May 10, 20249.949.979.909.939.39546,531
May 9, 20249.9410.009.869.899.361,394,055
May 8, 20249.889.939.839.929.381,009,153
May 7, 20249.799.859.739.859.321,575,686
May 6, 20249.789.819.749.789.251,096,311
May 3, 20249.759.789.729.769.23615,848
May 2, 20249.689.809.679.719.191,159,806
May 1, 20249.739.779.669.689.16854,929
Apr 30, 20249.869.869.769.789.251,466,868
Apr 29, 20249.819.859.749.819.281,154,636
Apr 26, 20249.659.809.649.709.181,385,770
Apr 24, 20249.909.949.829.859.321,197,774

Related Tickers

BOQ.AX Bank of Queensland Limited
7.39
+0.14%
 
JDO.AX Judo Capital Holdings Limited
1.7500
+2.64%
 
MYS.AX MyState Limited
3.8200
+0.53%
 
7182.T JAPAN POST BANK Co., Ltd.
1,426.50
+0.92%
 
IITSF Intesa Sanpaolo S.p.A.
5.20
0.00%
 
6178.T Japan Post Holdings Co., Ltd.
1,377.50
+2.49%
 
CBG.L Close Brothers Group plc
301.60
-0.13%
 
1023.KL CIMB Group Holdings Berhad
6.98
+1.90%
 
BBAR Banco BBVA Argentina S.A.
21.40
+2.98%
 
DBK.DE Deutsche Bank Aktiengesellschaft
21.80
-0.68%