BEN.AX - Bendigo and Adelaide Bank Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Jul 22, 201911.5011.5511.4011.4911.49571,718
Jul 19, 201911.3711.5311.3611.4811.48836,704
Jul 18, 201911.4411.4411.3511.3611.36711,684
Jul 17, 201911.3611.4811.3511.4711.47598,461
Jul 16, 201911.3811.4711.3511.4011.40677,305
Jul 15, 201911.4111.4511.3311.4011.40565,089
Jul 12, 201911.4511.5611.4011.4911.491,025,389
Jul 11, 201911.3811.4611.2911.4511.451,002,685
Jul 10, 201911.3811.4611.3411.3511.35715,352
Jul 09, 201911.3611.3811.2911.3811.38684,488
Jul 08, 201911.5611.5611.3511.3911.391,008,768
Jul 05, 201911.4811.5811.4311.5611.561,261,724
Jul 04, 201911.4011.5211.4011.4611.461,146,949
Jul 03, 201911.2711.3811.1211.3811.381,656,697
Jul 02, 201911.5111.5911.3311.3911.391,336,733
Jul 01, 201911.6711.6811.4911.5111.511,665,061
Jun 28, 201911.6011.6811.5811.5811.581,076,580
Jun 27, 201911.5611.6211.5111.5911.59658,702
Jun 26, 201911.6011.6911.5811.6011.601,572,501
Jun 25, 201911.6311.6611.5611.6011.60963,600
Jun 24, 201911.5911.6511.5611.6411.64826,528
Jun 21, 201911.6511.7311.5711.5911.592,351,608
Jun 20, 201911.6911.7411.5811.6511.651,973,192
Jun 19, 201911.5911.6511.5911.6411.641,132,930
Jun 18, 201911.5511.6011.4911.5511.551,370,730
Jun 17, 201911.5011.5711.4411.4711.471,197,811
Jun 14, 201911.5511.5711.4611.4811.481,061,474
Jun 13, 201911.5511.6511.4711.5811.58970,972
Jun 12, 201911.6211.6611.4911.5411.54939,111
Jun 11, 201911.5011.6411.5011.6011.601,295,035
Jun 07, 2019------
Jun 06, 201911.2511.4211.2311.4211.421,973,748
Jun 05, 201911.2411.2711.1811.2211.22992,895
Jun 04, 201911.0911.2011.0711.1511.15955,543
Jun 03, 201911.1311.1811.0711.0811.08879,518
May 31, 201911.0911.2311.0811.2311.231,809,930
May 30, 201910.9611.1710.9511.1411.141,293,632
May 29, 201910.9611.0610.9611.0411.041,761,668
May 28, 201911.1011.1311.0011.0711.071,875,556
May 27, 201910.9511.1410.9511.1011.10973,957
May 24, 201911.0511.0710.9310.9810.981,854,866
May 23, 201911.1511.2511.0511.1711.173,190,923
May 22, 201911.1911.2511.1211.2511.251,231,765
May 21, 201910.9811.2910.9611.2611.263,466,076
May 20, 201910.7310.9610.7210.8910.892,446,744
May 17, 201910.6610.6710.5710.6010.601,309,286
May 16, 201910.5210.5810.4510.5710.571,171,183
May 15, 201910.3910.5210.3510.4710.471,268,934
May 14, 201910.5210.5510.3610.4010.401,671,117
May 13, 201910.5710.6210.4910.5710.571,328,269
May 10, 201910.5110.5910.4710.5710.571,244,917
May 09, 201910.4010.5510.4010.5210.523,382,427
May 08, 201910.3210.5110.3210.4810.481,084,419
May 07, 201910.3710.6510.3710.4410.441,932,017
May 06, 201910.3910.4210.2710.3310.33918,022
May 03, 201910.3910.4910.3210.4210.421,024,914
May 02, 201910.3210.4010.3010.3510.35974,533
May 01, 201910.2810.4210.2610.3610.361,064,716
Apr 30, 201910.3710.3910.2710.3010.301,215,063
Apr 29, 201910.3610.3910.3010.3610.361,008,538
Apr 26, 201910.2810.3610.2310.3610.361,419,455
Apr 24, 201910.2110.3010.2110.3010.301,949,410
Apr 23, 201910.0310.1910.0210.1910.192,341,146
Apr 18, 201910.0010.069.9710.0210.021,798,624
Apr 17, 20199.9110.009.909.979.972,149,292
Apr 16, 20199.769.929.769.909.901,751,297
Apr 15, 20199.639.779.639.759.751,096,328
Apr 12, 20199.559.669.539.639.631,630,660
Apr 11, 20199.679.729.509.509.501,996,894
Apr 10, 20199.769.849.729.779.771,653,403
Apr 09, 20199.909.919.789.839.831,336,568
Apr 08, 20199.909.949.829.869.86869,872
Apr 05, 20199.899.949.819.909.901,195,571
Apr 04, 20199.899.919.849.869.861,803,020
Apr 03, 20199.879.949.849.929.921,653,008
Apr 02, 20199.809.949.749.879.872,551,287
Apr 01, 20199.719.779.679.739.731,235,118
Mar 29, 20199.689.779.659.689.681,948,198
Mar 28, 20199.559.709.529.689.681,047,449
Mar 27, 20199.539.599.479.579.571,223,940
Mar 26, 20199.489.609.419.569.561,434,179
Mar 25, 20199.539.559.379.439.431,673,491
Mar 22, 20199.709.749.599.629.621,743,749
Mar 21, 20199.729.769.599.639.632,606,885
Mar 20, 20199.819.849.759.799.791,465,109
Mar 19, 20199.799.839.749.809.801,580,938
Mar 18, 20199.819.829.719.759.751,578,907
Mar 15, 20199.739.819.709.819.814,930,552
Mar 14, 20199.709.739.649.719.712,145,019
Mar 13, 20199.709.779.639.689.681,701,441
Mar 12, 20199.819.859.709.709.701,300,023
Mar 11, 20199.709.769.639.749.741,250,040
Mar 08, 20199.809.819.679.699.691,529,992
Mar 07, 20199.879.929.799.809.802,848,923
Mar 06, 20199.669.859.659.859.852,964,671
Mar 05, 20199.589.689.579.669.662,021,315
Mar 04, 20199.679.779.599.629.622,344,253
Mar 01, 20199.509.669.469.629.622,255,951
Mar 01, 20190.35 Dividend
Feb 28, 20199.859.909.789.869.512,590,106
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...