Canada markets closed

Bendigo and Adelaide Bank Limited (BEN.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
9.76+0.05 (+0.51%)
At close: 04:10PM AEST
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20249.759.789.729.769.76615,848
May 02, 20249.689.809.679.719.711,159,806
May 01, 20249.739.779.669.689.68854,929
Apr 30, 20249.869.869.769.789.781,466,868
Apr 29, 20249.819.859.749.819.811,154,636
Apr 26, 20249.659.809.649.709.701,385,770
Apr 24, 20249.909.949.829.859.851,197,774
Apr 23, 20249.809.909.789.849.841,094,682
Apr 22, 20249.719.799.679.799.791,256,496
Apr 19, 20249.689.699.559.669.661,482,940
Apr 18, 20249.579.759.579.739.731,406,383
Apr 17, 20249.539.659.539.609.601,143,698
Apr 16, 20249.649.689.489.519.511,583,075
Apr 15, 20249.759.779.669.709.701,140,509
Apr 12, 20249.719.859.659.789.781,529,979
Apr 11, 20249.809.929.739.749.742,267,430
Apr 10, 202410.1310.139.969.989.981,235,557
Apr 09, 202410.0710.1810.0710.1210.121,344,661
Apr 08, 202410.1710.2010.0610.0610.06813,159
Apr 05, 202410.1910.2010.0410.1110.111,751,178
Apr 04, 202410.3410.3810.2210.2310.23932,815
Apr 03, 202410.3410.3610.2410.2710.271,709,935
Apr 02, 202410.2510.3810.1910.3410.342,442,994
Mar 28, 202410.1010.2610.0710.2510.252,389,800
Mar 27, 202410.0410.099.9810.0810.081,406,217
Mar 26, 202410.0210.109.9910.0010.001,486,879
Mar 25, 202410.0110.089.9910.0110.011,330,127
Mar 22, 202410.0010.029.879.939.931,480,203
Mar 21, 202410.0610.159.989.989.982,240,641
Mar 20, 20249.9910.059.979.999.992,445,350
Mar 19, 20249.8910.019.899.969.962,131,481
Mar 18, 20249.839.909.809.879.87844,508
Mar 15, 20249.759.839.669.829.824,028,040
Mar 14, 20249.959.969.779.799.791,324,017
Mar 13, 20249.919.969.899.949.941,120,277
Mar 12, 20249.9310.039.859.869.861,055,467
Mar 11, 20249.9910.009.869.889.881,029,866
Mar 08, 20249.9310.059.9110.0310.031,979,755
Mar 07, 20249.869.939.849.899.891,203,831
Mar 06, 20249.819.879.789.869.861,040,357
Mar 05, 20249.849.879.739.849.841,376,526
Mar 04, 20249.819.889.779.869.861,399,491
Mar 01, 20249.709.859.669.849.841,865,071
Feb 29, 20249.609.709.559.689.682,349,040
Feb 28, 20249.509.599.469.579.571,400,575
Feb 27, 20249.509.539.419.499.491,207,513
Feb 26, 20249.549.639.489.529.521,502,166
Feb 23, 20249.519.639.509.539.531,964,310
Feb 22, 20249.629.629.479.529.522,108,847
Feb 22, 20240.3 Dividend
Feb 21, 20249.819.969.789.929.622,138,890
Feb 20, 20249.6710.109.659.839.534,589,586
Feb 19, 20249.959.959.469.729.434,882,333
Feb 16, 20249.869.969.849.899.591,766,335
Feb 15, 20249.819.889.799.809.501,233,569
Feb 14, 20249.819.859.669.809.502,106,792
Feb 13, 20249.8610.019.859.949.641,500,489
Feb 12, 20249.759.899.749.869.561,101,512
Feb 09, 20249.819.839.729.759.461,322,116
Feb 08, 20249.809.829.759.829.52712,200
Feb 07, 20249.809.829.729.769.461,015,884
Feb 06, 20249.709.819.659.809.501,437,259
Feb 05, 20249.789.789.699.749.451,130,482
Feb 02, 20249.729.819.689.779.471,913,036
Feb 01, 20249.769.789.629.679.381,811,754
Jan 31, 20249.749.849.659.849.542,534,574
Jan 30, 20249.799.809.669.709.411,734,467
Jan 29, 20249.759.819.709.809.501,346,795
Jan 25, 20249.759.779.619.779.471,140,622
Jan 24, 20249.799.799.669.709.411,197,098
Jan 23, 20249.739.809.699.769.461,097,961
Jan 22, 20249.639.789.629.749.451,281,298
Jan 19, 20249.599.689.569.639.341,327,977
Jan 18, 20249.469.539.459.519.221,117,841
Jan 17, 20249.499.569.459.539.241,642,108
Jan 16, 20249.649.669.489.509.211,356,467
Jan 15, 20249.669.719.619.669.37341,175
Jan 12, 20249.689.769.649.679.381,584,086
Jan 11, 20249.699.829.619.779.471,581,645
Jan 10, 20249.779.789.669.719.42956,831
Jan 09, 20249.759.809.679.789.481,349,650
Jan 08, 20249.729.779.649.679.381,345,034
Jan 05, 20249.599.779.589.779.471,665,679
Jan 04, 20249.609.619.519.599.30818,036
Jan 03, 20249.679.679.569.599.30996,458
Jan 02, 20249.669.709.639.709.41650,341
Dec 29, 20239.639.679.599.679.381,136,398
Dec 28, 20239.609.649.589.639.34615,506
Dec 27, 20239.559.639.549.589.29706,757
Dec 22, 20239.579.609.509.539.241,498,789
Dec 21, 20239.619.649.519.559.261,385,794
Dec 20, 20239.619.649.579.609.311,330,103
Dec 19, 20239.489.599.489.599.301,718,514
Dec 18, 20239.609.619.479.509.211,276,140
Dec 15, 20239.509.639.499.589.296,368,009
Dec 14, 20239.499.539.439.509.212,015,747
Dec 13, 20239.379.449.309.359.071,544,383
Dec 12, 20239.239.319.209.319.031,630,173
Dec 11, 20239.179.309.179.208.921,785,628
Dec 08, 20239.079.179.029.178.892,002,297
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...