ASX - Delayed Quote • AUD
Bendigo and Adelaide Bank Limited (BEN.AX)
At close: April 26 at 4:10 PM GMT+10
Currency in AUD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 9.65 | 9.80 | 9.64 | 9.70 | 9.70 | 1,385,770 |
| Apr 24, 2024 | 9.90 | 9.94 | 9.82 | 9.85 | 9.85 | 1,197,774 |
| Apr 23, 2024 | 9.80 | 9.90 | 9.78 | 9.84 | 9.84 | 1,094,682 |
| Apr 22, 2024 | 9.71 | 9.79 | 9.67 | 9.79 | 9.79 | 1,256,496 |
| Apr 19, 2024 | 9.68 | 9.69 | 9.55 | 9.66 | 9.66 | 1,482,940 |
| Apr 18, 2024 | 9.57 | 9.75 | 9.57 | 9.73 | 9.73 | 1,406,383 |
| Apr 17, 2024 | 9.53 | 9.65 | 9.53 | 9.60 | 9.60 | 1,143,698 |
| Apr 16, 2024 | 9.64 | 9.68 | 9.48 | 9.51 | 9.51 | 1,583,075 |
| Apr 15, 2024 | 9.75 | 9.77 | 9.66 | 9.70 | 9.70 | 1,140,509 |
| Apr 12, 2024 | 9.71 | 9.85 | 9.65 | 9.78 | 9.78 | 1,529,979 |
| Apr 11, 2024 | 9.80 | 9.92 | 9.73 | 9.74 | 9.74 | 2,267,430 |
| Apr 10, 2024 | 10.13 | 10.13 | 9.96 | 9.98 | 9.98 | 1,235,557 |
| Apr 9, 2024 | 10.07 | 10.18 | 10.07 | 10.12 | 10.12 | 1,344,661 |
| Apr 8, 2024 | 10.17 | 10.20 | 10.06 | 10.06 | 10.06 | 813,159 |
| Apr 5, 2024 | 10.19 | 10.20 | 10.04 | 10.11 | 10.11 | 1,751,178 |
| Apr 4, 2024 | 10.34 | 10.38 | 10.22 | 10.23 | 10.23 | 932,815 |
| Apr 3, 2024 | 10.34 | 10.36 | 10.24 | 10.27 | 10.27 | 1,709,935 |
| Apr 2, 2024 | 10.25 | 10.38 | 10.19 | 10.34 | 10.34 | 2,442,994 |
| Mar 28, 2024 | 10.10 | 10.26 | 10.07 | 10.25 | 10.25 | 2,389,800 |
| Mar 27, 2024 | 10.04 | 10.09 | 9.98 | 10.08 | 10.08 | 1,406,217 |
| Mar 26, 2024 | 10.02 | 10.10 | 9.99 | 10.00 | 10.00 | 1,486,879 |
| Mar 25, 2024 | 10.01 | 10.08 | 9.99 | 10.01 | 10.01 | 1,330,127 |
| Mar 22, 2024 | 10.00 | 10.02 | 9.87 | 9.93 | 9.93 | 1,480,203 |
| Mar 21, 2024 | 10.06 | 10.15 | 9.98 | 9.98 | 9.98 | 2,240,641 |
| Mar 20, 2024 | 9.99 | 10.05 | 9.97 | 9.99 | 9.99 | 2,445,350 |
| Mar 19, 2024 | 9.89 | 10.01 | 9.89 | 9.96 | 9.96 | 2,131,481 |
| Mar 18, 2024 | 9.83 | 9.90 | 9.80 | 9.87 | 9.87 | 844,508 |
| Mar 15, 2024 | 9.75 | 9.83 | 9.66 | 9.82 | 9.82 | 4,028,040 |
| Mar 14, 2024 | 9.95 | 9.96 | 9.77 | 9.79 | 9.79 | 1,324,017 |
| Mar 13, 2024 | 9.91 | 9.96 | 9.89 | 9.94 | 9.94 | 1,120,277 |
| Mar 12, 2024 | 9.93 | 10.03 | 9.85 | 9.86 | 9.86 | 1,055,467 |
| Mar 11, 2024 | 9.99 | 10.00 | 9.86 | 9.88 | 9.88 | 1,029,866 |
| Mar 8, 2024 | 9.93 | 10.05 | 9.91 | 10.03 | 10.03 | 1,979,755 |
| Mar 7, 2024 | 9.86 | 9.93 | 9.84 | 9.89 | 9.89 | 1,203,831 |
| Mar 6, 2024 | 9.81 | 9.87 | 9.78 | 9.86 | 9.86 | 1,040,357 |
| Mar 5, 2024 | 9.84 | 9.87 | 9.73 | 9.84 | 9.84 | 1,376,526 |
| Mar 4, 2024 | 9.81 | 9.88 | 9.77 | 9.86 | 9.86 | 1,399,491 |
| Mar 1, 2024 | 9.70 | 9.85 | 9.66 | 9.84 | 9.84 | 1,865,071 |
| Feb 29, 2024 | 9.60 | 9.70 | 9.55 | 9.68 | 9.68 | 2,349,040 |
| Feb 28, 2024 | 9.50 | 9.59 | 9.46 | 9.57 | 9.57 | 1,400,575 |
| Feb 27, 2024 | 9.50 | 9.53 | 9.41 | 9.49 | 9.49 | 1,207,513 |
| Feb 26, 2024 | 9.54 | 9.63 | 9.48 | 9.52 | 9.52 | 1,502,166 |
| Feb 23, 2024 | 9.51 | 9.63 | 9.50 | 9.53 | 9.53 | 1,964,310 |
| Feb 22, 2024 | 0.30 Dividend | |||||
| Feb 22, 2024 | 9.62 | 9.62 | 9.47 | 9.52 | 9.52 | 2,108,847 |
| Feb 21, 2024 | 9.81 | 9.96 | 9.78 | 9.92 | 9.62 | 2,138,890 |
| Feb 20, 2024 | 9.67 | 10.10 | 9.65 | 9.83 | 9.53 | 4,589,586 |
| Feb 19, 2024 | 9.95 | 9.95 | 9.46 | 9.72 | 9.43 | 4,882,333 |
| Feb 16, 2024 | 9.86 | 9.96 | 9.84 | 9.89 | 9.59 | 1,766,335 |
| Feb 15, 2024 | 9.81 | 9.88 | 9.79 | 9.80 | 9.50 | 1,233,569 |
| Feb 14, 2024 | 9.81 | 9.85 | 9.66 | 9.80 | 9.50 | 2,106,792 |
| Feb 13, 2024 | 9.86 | 10.01 | 9.85 | 9.94 | 9.64 | 1,500,489 |
| Feb 12, 2024 | 9.75 | 9.89 | 9.74 | 9.86 | 9.56 | 1,101,512 |
| Feb 9, 2024 | 9.81 | 9.83 | 9.72 | 9.75 | 9.46 | 1,322,116 |
| Feb 8, 2024 | 9.80 | 9.82 | 9.75 | 9.82 | 9.52 | 712,200 |
| Feb 7, 2024 | 9.80 | 9.82 | 9.72 | 9.76 | 9.46 | 1,015,884 |
| Feb 6, 2024 | 9.70 | 9.81 | 9.65 | 9.80 | 9.50 | 1,437,259 |
| Feb 5, 2024 | 9.78 | 9.78 | 9.69 | 9.74 | 9.45 | 1,130,482 |
| Feb 2, 2024 | 9.72 | 9.81 | 9.68 | 9.77 | 9.47 | 1,913,036 |
| Feb 1, 2024 | 9.76 | 9.78 | 9.62 | 9.67 | 9.38 | 1,811,754 |
| Jan 31, 2024 | 9.74 | 9.84 | 9.65 | 9.84 | 9.54 | 2,534,574 |
| Jan 30, 2024 | 9.79 | 9.80 | 9.66 | 9.70 | 9.41 | 1,734,467 |
| Jan 29, 2024 | 9.75 | 9.81 | 9.70 | 9.80 | 9.50 | 1,346,795 |
| Jan 25, 2024 | 9.75 | 9.77 | 9.61 | 9.77 | 9.47 | 1,140,622 |
| Jan 24, 2024 | 9.79 | 9.79 | 9.66 | 9.70 | 9.41 | 1,197,098 |
| Jan 23, 2024 | 9.73 | 9.80 | 9.69 | 9.76 | 9.46 | 1,097,961 |
| Jan 22, 2024 | 9.63 | 9.78 | 9.62 | 9.74 | 9.45 | 1,281,298 |
| Jan 19, 2024 | 9.59 | 9.68 | 9.56 | 9.63 | 9.34 | 1,327,977 |
| Jan 18, 2024 | 9.46 | 9.53 | 9.45 | 9.51 | 9.22 | 1,117,841 |
| Jan 17, 2024 | 9.49 | 9.56 | 9.45 | 9.53 | 9.24 | 1,642,108 |
| Jan 16, 2024 | 9.64 | 9.66 | 9.48 | 9.50 | 9.21 | 1,356,467 |
| Jan 15, 2024 | 9.66 | 9.71 | 9.61 | 9.66 | 9.37 | 341,175 |
| Jan 12, 2024 | 9.68 | 9.76 | 9.64 | 9.67 | 9.38 | 1,584,086 |
| Jan 11, 2024 | 9.69 | 9.82 | 9.61 | 9.77 | 9.47 | 1,581,645 |
| Jan 10, 2024 | 9.77 | 9.78 | 9.66 | 9.71 | 9.42 | 956,831 |
| Jan 9, 2024 | 9.75 | 9.80 | 9.67 | 9.78 | 9.48 | 1,349,650 |
| Jan 8, 2024 | 9.72 | 9.77 | 9.64 | 9.67 | 9.38 | 1,345,034 |
| Jan 5, 2024 | 9.59 | 9.77 | 9.58 | 9.77 | 9.47 | 1,665,679 |
| Jan 4, 2024 | 9.60 | 9.61 | 9.51 | 9.59 | 9.30 | 818,036 |
| Jan 3, 2024 | 9.67 | 9.67 | 9.56 | 9.59 | 9.30 | 996,458 |
| Jan 2, 2024 | 9.66 | 9.70 | 9.63 | 9.70 | 9.41 | 650,341 |
| Dec 29, 2023 | 9.63 | 9.67 | 9.59 | 9.67 | 9.38 | 1,136,398 |
| Dec 28, 2023 | 9.60 | 9.64 | 9.58 | 9.63 | 9.34 | 615,506 |
| Dec 27, 2023 | 9.55 | 9.63 | 9.54 | 9.58 | 9.29 | 706,757 |
| Dec 22, 2023 | 9.57 | 9.60 | 9.50 | 9.53 | 9.24 | 1,498,789 |
| Dec 21, 2023 | 9.61 | 9.64 | 9.51 | 9.55 | 9.26 | 1,385,794 |
| Dec 20, 2023 | 9.61 | 9.64 | 9.57 | 9.60 | 9.31 | 1,330,103 |
| Dec 19, 2023 | 9.48 | 9.59 | 9.48 | 9.59 | 9.30 | 1,718,514 |
| Dec 18, 2023 | 9.60 | 9.61 | 9.47 | 9.50 | 9.21 | 1,276,140 |
| Dec 15, 2023 | 9.50 | 9.63 | 9.49 | 9.58 | 9.29 | 6,368,009 |
| Dec 14, 2023 | 9.49 | 9.53 | 9.43 | 9.50 | 9.21 | 2,015,747 |
| Dec 13, 2023 | 9.37 | 9.44 | 9.30 | 9.35 | 9.07 | 1,544,383 |
| Dec 12, 2023 | 9.23 | 9.31 | 9.20 | 9.31 | 9.03 | 1,630,173 |
| Dec 11, 2023 | 9.17 | 9.30 | 9.17 | 9.20 | 8.92 | 1,785,628 |
| Dec 8, 2023 | 9.07 | 9.17 | 9.02 | 9.17 | 8.89 | 2,002,297 |
| Dec 7, 2023 | 9.07 | 9.15 | 9.07 | 9.12 | 8.84 | 1,042,266 |
| Dec 6, 2023 | 9.10 | 9.18 | 9.07 | 9.12 | 8.84 | 1,551,795 |
| Dec 5, 2023 | 9.08 | 9.17 | 9.05 | 9.08 | 8.81 | 1,204,866 |
| Dec 4, 2023 | 9.07 | 9.18 | 9.06 | 9.14 | 8.86 | 1,920,062 |
| Dec 1, 2023 | 8.91 | 9.05 | 8.85 | 9.02 | 8.75 | 1,549,854 |
| Nov 30, 2023 | 8.87 | 8.93 | 8.82 | 8.92 | 8.65 | 1,645,929 |
| Nov 29, 2023 | 8.85 | 8.91 | 8.82 | 8.84 | 8.57 | 1,110,578 |
| Nov 28, 2023 | 8.83 | 8.95 | 8.82 | 8.83 | 8.56 | 1,021,095 |
| Nov 27, 2023 | 8.84 | 8.91 | 8.82 | 8.82 | 8.55 | 983,344 |
| Nov 24, 2023 | 8.81 | 8.85 | 8.78 | 8.85 | 8.58 | 561,446 |
| Nov 23, 2023 | 8.83 | 8.85 | 8.77 | 8.78 | 8.51 | 765,920 |
| Nov 22, 2023 | 8.76 | 8.85 | 8.74 | 8.81 | 8.54 | 793,232 |
| Nov 21, 2023 | 8.72 | 8.78 | 8.70 | 8.75 | 8.49 | 1,268,662 |
| Nov 20, 2023 | 8.61 | 8.73 | 8.61 | 8.71 | 8.45 | 1,280,212 |
| Nov 17, 2023 | 8.73 | 8.75 | 8.56 | 8.58 | 8.32 | 2,165,784 |
| Nov 16, 2023 | 8.98 | 8.98 | 8.70 | 8.71 | 8.45 | 2,092,862 |
| Nov 15, 2023 | 9.07 | 9.09 | 8.95 | 8.97 | 8.70 | 1,281,810 |
| Nov 14, 2023 | 9.10 | 9.12 | 8.98 | 9.00 | 8.73 | 1,731,937 |
| Nov 13, 2023 | 9.10 | 9.10 | 9.00 | 9.02 | 8.75 | 684,094 |
| Nov 10, 2023 | 9.05 | 9.12 | 9.02 | 9.06 | 8.79 | 974,739 |
| Nov 9, 2023 | 9.11 | 9.18 | 9.05 | 9.16 | 8.88 | 1,127,144 |
| Nov 8, 2023 | 9.18 | 9.19 | 9.05 | 9.08 | 8.81 | 1,130,520 |
| Nov 7, 2023 | 9.16 | 9.17 | 9.05 | 9.10 | 8.82 | 1,105,516 |
| Nov 6, 2023 | 9.07 | 9.20 | 9.05 | 9.17 | 8.89 | 1,369,164 |
| Nov 3, 2023 | 8.96 | 9.10 | 8.93 | 9.09 | 8.82 | 1,285,689 |
| Nov 2, 2023 | 8.88 | 8.99 | 8.83 | 8.89 | 8.62 | 1,158,064 |
| Nov 1, 2023 | 8.74 | 8.77 | 8.70 | 8.77 | 8.50 | 795,863 |
| Oct 31, 2023 | 8.73 | 8.76 | 8.65 | 8.70 | 8.44 | 1,595,264 |
| Oct 30, 2023 | 8.70 | 8.76 | 8.67 | 8.67 | 8.41 | 671,753 |
| Oct 27, 2023 | 8.73 | 8.83 | 8.72 | 8.79 | 8.52 | 778,064 |
| Oct 26, 2023 | 8.70 | 8.74 | 8.62 | 8.68 | 8.42 | 1,342,002 |
| Oct 25, 2023 | 8.81 | 8.85 | 8.71 | 8.71 | 8.45 | 1,107,510 |
| Oct 24, 2023 | 8.75 | 8.87 | 8.75 | 8.80 | 8.53 | 754,174 |
| Oct 23, 2023 | 8.81 | 8.83 | 8.72 | 8.77 | 8.50 | 1,054,639 |
| Oct 20, 2023 | 8.97 | 8.98 | 8.80 | 8.82 | 8.55 | 1,182,888 |
| Oct 19, 2023 | 8.99 | 9.05 | 8.95 | 8.99 | 8.72 | 1,220,105 |
| Oct 18, 2023 | 9.08 | 9.10 | 9.02 | 9.09 | 8.82 | 1,213,390 |
| Oct 17, 2023 | 9.10 | 9.15 | 9.01 | 9.07 | 8.80 | 1,198,741 |
| Oct 16, 2023 | 8.95 | 9.00 | 8.93 | 9.00 | 8.73 | 802,886 |
| Oct 13, 2023 | 9.00 | 9.05 | 8.98 | 9.00 | 8.73 | 749,101 |
| Oct 12, 2023 | 9.04 | 9.16 | 8.96 | 9.07 | 8.80 | 1,865,975 |
| Oct 11, 2023 | 9.01 | 9.07 | 8.92 | 8.99 | 8.72 | 1,345,519 |
| Oct 10, 2023 | 9.19 | 9.27 | 9.07 | 9.10 | 8.82 | 1,825,721 |
| Oct 9, 2023 | 9.00 | 9.12 | 8.98 | 9.08 | 8.81 | 1,100,471 |
| Oct 6, 2023 | 8.88 | 9.04 | 8.87 | 8.98 | 8.71 | 982,863 |
| Oct 5, 2023 | 8.80 | 8.94 | 8.77 | 8.88 | 8.61 | 1,732,699 |
| Oct 4, 2023 | 8.81 | 8.87 | 8.77 | 8.79 | 8.52 | 1,413,175 |
| Oct 3, 2023 | 8.80 | 8.93 | 8.80 | 8.88 | 8.61 | 1,128,304 |
| Oct 2, 2023 | 8.98 | 8.99 | 8.90 | 8.93 | 8.66 | 477,468 |
| Sep 29, 2023 | 9.01 | 9.03 | 8.93 | 8.93 | 8.66 | 1,282,890 |
| Sep 28, 2023 | 8.91 | 9.04 | 8.90 | 8.98 | 8.71 | 884,165 |
| Sep 27, 2023 | 8.81 | 8.94 | 8.80 | 8.91 | 8.64 | 1,871,879 |
| Sep 26, 2023 | 8.79 | 8.89 | 8.76 | 8.86 | 8.59 | 979,550 |
| Sep 25, 2023 | 8.84 | 8.87 | 8.77 | 8.80 | 8.53 | 1,154,303 |
| Sep 22, 2023 | 8.75 | 8.92 | 8.65 | 8.88 | 8.61 | 2,076,526 |
| Sep 21, 2023 | 9.14 | 9.16 | 8.94 | 8.95 | 8.68 | 2,287,635 |
| Sep 20, 2023 | 9.07 | 9.21 | 9.07 | 9.11 | 8.83 | 1,671,758 |
| Sep 19, 2023 | 9.13 | 9.15 | 9.07 | 9.08 | 8.81 | 1,008,194 |
| Sep 18, 2023 | 9.21 | 9.21 | 9.08 | 9.11 | 8.83 | 1,020,908 |
| Sep 15, 2023 | 9.30 | 9.30 | 9.18 | 9.23 | 8.95 | 2,424,757 |
| Sep 14, 2023 | 9.03 | 9.22 | 9.03 | 9.20 | 8.92 | 1,570,747 |
| Sep 13, 2023 | 9.16 | 9.20 | 9.06 | 9.06 | 8.79 | 1,246,359 |
| Sep 12, 2023 | 9.26 | 9.34 | 9.18 | 9.19 | 8.91 | 1,863,119 |
| Sep 11, 2023 | 9.09 | 9.25 | 9.06 | 9.21 | 8.93 | 2,311,541 |
| Sep 8, 2023 | 8.91 | 9.04 | 8.91 | 8.99 | 8.72 | 1,446,548 |
| Sep 7, 2023 | 8.85 | 8.96 | 8.82 | 8.92 | 8.65 | 1,651,325 |
| Sep 6, 2023 | 9.04 | 9.06 | 8.82 | 8.86 | 8.59 | 1,796,156 |
| Sep 5, 2023 | 9.19 | 9.22 | 8.94 | 9.03 | 8.76 | 1,891,925 |
| Sep 4, 2023 | 0.32 Dividend | |||||
| Sep 4, 2023 | 9.21 | 9.28 | 9.15 | 9.19 | 8.91 | 1,681,740 |
| Sep 1, 2023 | 9.54 | 9.56 | 9.49 | 9.52 | 8.92 | 1,332,682 |
| Aug 31, 2023 | 9.51 | 9.58 | 9.50 | 9.51 | 8.91 | 1,371,763 |
| Aug 30, 2023 | 9.46 | 9.57 | 9.45 | 9.54 | 8.94 | 1,878,102 |
| Aug 29, 2023 | 9.48 | 9.51 | 9.43 | 9.44 | 8.85 | 1,311,018 |
| Aug 28, 2023 | 9.37 | 9.42 | 9.34 | 9.42 | 8.83 | 1,128,687 |
| Aug 25, 2023 | 9.40 | 9.40 | 9.25 | 9.30 | 8.72 | 1,101,154 |
| Aug 24, 2023 | 9.52 | 9.52 | 9.42 | 9.43 | 8.84 | 1,217,216 |
| Aug 23, 2023 | 9.39 | 9.51 | 9.32 | 9.47 | 8.87 | 1,233,834 |
| Aug 22, 2023 | 9.32 | 9.43 | 9.29 | 9.43 | 8.84 | 1,472,655 |
| Aug 21, 2023 | 9.38 | 9.39 | 9.28 | 9.28 | 8.70 | 1,248,018 |
| Aug 18, 2023 | 9.37 | 9.46 | 9.33 | 9.35 | 8.76 | 1,802,174 |
| Aug 17, 2023 | 9.32 | 9.43 | 9.20 | 9.38 | 8.79 | 2,778,243 |
| Aug 16, 2023 | 9.08 | 9.33 | 9.08 | 9.33 | 8.74 | 2,882,538 |
| Aug 15, 2023 | 8.86 | 9.23 | 8.86 | 9.21 | 8.63 | 2,639,282 |
| Aug 14, 2023 | 9.01 | 9.16 | 8.83 | 8.92 | 8.36 | 5,477,315 |
| Aug 11, 2023 | 9.19 | 9.29 | 9.17 | 9.19 | 8.61 | 1,653,355 |
| Aug 10, 2023 | 9.12 | 9.20 | 9.10 | 9.19 | 8.61 | 955,963 |
| Aug 9, 2023 | 9.10 | 9.15 | 9.00 | 9.15 | 8.58 | 1,530,914 |
| Aug 8, 2023 | 9.18 | 9.21 | 9.06 | 9.08 | 8.51 | 1,272,906 |
| Aug 7, 2023 | 9.19 | 9.24 | 9.14 | 9.18 | 8.60 | 663,186 |
| Aug 4, 2023 | 9.09 | 9.19 | 9.00 | 9.15 | 8.58 | 1,148,047 |
| Aug 3, 2023 | 9.25 | 9.26 | 9.14 | 9.16 | 8.58 | 1,036,348 |
| Aug 2, 2023 | 9.34 | 9.34 | 9.26 | 9.32 | 8.73 | 871,725 |
| Aug 1, 2023 | 9.36 | 9.42 | 9.29 | 9.39 | 8.80 | 652,540 |
| Jul 31, 2023 | 9.38 | 9.39 | 9.30 | 9.35 | 8.76 | 588,097 |
| Jul 28, 2023 | 9.32 | 9.33 | 9.23 | 9.33 | 8.74 | 689,528 |
| Jul 27, 2023 | 9.26 | 9.40 | 9.25 | 9.36 | 8.77 | 1,056,643 |
| Jul 26, 2023 | 9.10 | 9.27 | 9.09 | 9.27 | 8.69 | 1,557,909 |
| Jul 25, 2023 | 9.20 | 9.20 | 9.05 | 9.10 | 8.53 | 1,038,668 |
| Jul 24, 2023 | 9.21 | 9.22 | 9.13 | 9.17 | 8.59 | 901,060 |
| Jul 21, 2023 | 9.10 | 9.16 | 9.05 | 9.15 | 8.58 | 1,633,121 |
| Jul 20, 2023 | 9.18 | 9.23 | 9.10 | 9.14 | 8.57 | 1,172,249 |
| Jul 19, 2023 | 9.16 | 9.25 | 9.10 | 9.14 | 8.57 | 1,712,530 |
| Jul 18, 2023 | 9.05 | 9.14 | 9.04 | 9.09 | 8.52 | 1,181,518 |
| Jul 17, 2023 | 8.93 | 9.06 | 8.91 | 9.02 | 8.45 | 996,202 |
| Jul 14, 2023 | 8.91 | 9.01 | 8.85 | 8.96 | 8.40 | 1,381,904 |
| Jul 13, 2023 | 8.88 | 8.92 | 8.82 | 8.88 | 8.32 | 1,150,015 |
| Jul 12, 2023 | 8.78 | 8.80 | 8.71 | 8.78 | 8.23 | 855,007 |
| Jul 11, 2023 | 8.63 | 8.71 | 8.57 | 8.71 | 8.16 | 759,391 |
| Jul 10, 2023 | 8.61 | 8.67 | 8.51 | 8.52 | 7.98 | 633,071 |
| Jul 7, 2023 | 8.55 | 8.58 | 8.49 | 8.52 | 7.98 | 886,063 |
| Jul 6, 2023 | 8.76 | 8.76 | 8.63 | 8.65 | 8.11 | 1,050,387 |
| Jul 5, 2023 | 8.80 | 8.86 | 8.76 | 8.77 | 8.22 | 895,407 |
| Jul 4, 2023 | 8.70 | 8.85 | 8.66 | 8.84 | 8.28 | 886,606 |
| Jul 3, 2023 | 8.62 | 8.72 | 8.59 | 8.70 | 8.15 | 971,934 |
| Jun 30, 2023 | 8.60 | 8.61 | 8.53 | 8.59 | 8.05 | 1,219,359 |
| Jun 29, 2023 | 8.55 | 8.63 | 8.50 | 8.58 | 8.04 | 1,178,911 |
| Jun 28, 2023 | 8.38 | 8.56 | 8.37 | 8.55 | 8.01 | 1,240,935 |
| Jun 27, 2023 | 8.36 | 8.40 | 8.33 | 8.37 | 7.84 | 1,343,050 |
| Jun 26, 2023 | 8.40 | 8.42 | 8.32 | 8.34 | 7.82 | 1,299,608 |
| Jun 23, 2023 | 8.55 | 8.58 | 8.38 | 8.43 | 7.90 | 1,294,828 |
| Jun 22, 2023 | 8.75 | 8.76 | 8.59 | 8.59 | 8.05 | 954,909 |
| Jun 21, 2023 | 8.67 | 8.77 | 8.62 | 8.72 | 8.17 | 926,598 |
| Jun 20, 2023 | 8.60 | 8.69 | 8.55 | 8.66 | 8.12 | 910,800 |
| Jun 19, 2023 | 8.53 | 8.58 | 8.47 | 8.56 | 8.02 | 1,237,858 |
| Jun 16, 2023 | 8.49 | 8.53 | 8.47 | 8.53 | 7.99 | 1,990,524 |
| Jun 15, 2023 | 8.39 | 8.50 | 8.39 | 8.47 | 7.94 | 1,148,021 |
| Jun 14, 2023 | 8.43 | 8.50 | 8.40 | 8.42 | 7.89 | 1,706,534 |
| Jun 13, 2023 | 8.35 | 8.40 | 8.34 | 8.37 | 7.84 | 991,231 |
| Jun 9, 2023 | 8.30 | 8.36 | 8.27 | 8.35 | 7.83 | 1,443,852 |
| Jun 8, 2023 | 8.38 | 8.42 | 8.31 | 8.33 | 7.81 | 1,691,037 |
| Jun 7, 2023 | 8.53 | 8.53 | 8.38 | 8.38 | 7.85 | 1,857,505 |
| Jun 6, 2023 | 8.55 | 8.59 | 8.49 | 8.49 | 7.96 | 1,588,514 |
| Jun 5, 2023 | 8.69 | 8.69 | 8.62 | 8.62 | 8.08 | 743,377 |
| Jun 2, 2023 | 8.64 | 8.68 | 8.52 | 8.56 | 8.02 | 620,405 |
| Jun 1, 2023 | 8.50 | 8.64 | 8.50 | 8.57 | 8.03 | 921,783 |
| May 31, 2023 | 8.73 | 8.75 | 8.58 | 8.59 | 8.05 | 1,646,660 |
| May 30, 2023 | 8.77 | 8.83 | 8.74 | 8.77 | 8.22 | 544,048 |
| May 29, 2023 | 8.70 | 8.78 | 8.68 | 8.77 | 8.22 | 865,122 |
| May 26, 2023 | 8.63 | 8.69 | 8.62 | 8.66 | 8.12 | 764,571 |
| May 25, 2023 | 8.61 | 8.71 | 8.61 | 8.65 | 8.11 | 921,960 |
| May 24, 2023 | 8.66 | 8.77 | 8.63 | 8.73 | 8.18 | 1,403,661 |
| May 23, 2023 | 8.61 | 8.70 | 8.57 | 8.68 | 8.13 | 993,469 |
| May 22, 2023 | 8.69 | 8.71 | 8.59 | 8.60 | 8.06 | 935,252 |
| May 19, 2023 | 8.66 | 8.75 | 8.60 | 8.73 | 8.18 | 788,501 |
| May 18, 2023 | 8.67 | 8.69 | 8.61 | 8.62 | 8.08 | 716,722 |
| May 17, 2023 | 8.55 | 8.57 | 8.51 | 8.57 | 8.03 | 609,418 |
| May 16, 2023 | 8.62 | 8.73 | 8.59 | 8.59 | 8.05 | 587,435 |
| May 15, 2023 | 8.71 | 8.78 | 8.63 | 8.63 | 8.09 | 1,476,532 |
| May 12, 2023 | 8.65 | 8.79 | 8.63 | 8.77 | 8.22 | 1,911,107 |
| May 11, 2023 | 8.48 | 8.64 | 8.46 | 8.61 | 8.07 | 1,200,977 |
| May 10, 2023 | 8.58 | 8.63 | 8.53 | 8.59 | 8.05 | 792,919 |
| May 9, 2023 | 8.63 | 8.63 | 8.51 | 8.58 | 8.04 | 1,827,333 |
| May 8, 2023 | 8.57 | 8.64 | 8.51 | 8.62 | 8.08 | 1,181,648 |
| May 5, 2023 | 8.39 | 8.46 | 8.26 | 8.41 | 7.88 | 1,030,012 |
| May 4, 2023 | 8.27 | 8.43 | 8.24 | 8.40 | 7.87 | 2,055,003 |
| May 3, 2023 | 8.55 | 8.58 | 8.39 | 8.45 | 7.92 | 1,735,981 |
| May 2, 2023 | 8.71 | 8.74 | 8.59 | 8.62 | 8.08 | 1,351,080 |
| May 1, 2023 | 8.68 | 8.78 | 8.65 | 8.75 | 8.20 | 882,408 |
| Apr 28, 2023 | 8.65 | 8.74 | 8.62 | 8.64 | 8.10 | 1,033,456 |
| Apr 27, 2023 | 8.70 | 8.72 | 8.58 | 8.61 | 8.07 | 1,101,898 |
| Apr 26, 2023 | 8.69 | 8.78 | 8.69 | 8.69 | 8.14 | 1,027,982 |
Related Tickers
BOQ.AX Bank of Queensland Limited
6.08
-1.46%
MYS.AX MyState Limited
3.5400
-3.01%
BFL.AX BSP Financial Group Limited
5.85
0.00%
JDO.AX Judo Capital Holdings Limited
1.3400
-3.25%
VUK.AX Virgin Money UK PLC
4.0900
0.00%
ABA.AX Auswide Bank Ltd
4.3700
-0.23%
BOQPE.AX Bank of Queensland Ltd
100.55
-1.13%
BBC.AX BNK Banking Corporation Limited
0.3750
0.00%
48CA.F CaixaBank, S.A.
5.01
+2.51%
FFBB FFB Bancorp
85.50
0.00%