Score Company BEN for Ownership
Ctr | Links | Date | News | Score |
1 | an > | 2024-03-01 |   2024-03-02 10:19 GMT, Price Closed at $9.84
| 1 |
Price range $3.2 -> $18.02, for Dates 1996-Jul-01 Mon -> 2024-Mar-01 Fri   |
2 | < an > | 2020-03-31 |   2020-03-03 01:31 GMT, Dividend Interim Date Payable
| 0 |
Interim Date Payable, Dividend Amount: 31c AUD 0.31 FRANKED 30 % CTR DRP NIL DISC 100 %Percentage Franked   |
3 | < an > | 2020-03-09 |   2020-03-03 01:31 GMT, ex_Dividend Interim Record Date
| 0 |
Interim Record Date, Dividend Amount: 31c AUD 0.31 FRANKED 30 % CTR DRP NIL DISC 100 %Percentage Franked   |
4 | < an > | 2020-03-06 |   2020-03-03 01:31 GMT, ex_Dividend Interim Ex Dividend
| 0 |
Interim Ex Dividend, Dividend Amount: 31c AUD 0.31 FRANKED 30 % CTR DRP NIL DISC 100 %Percentage Franked   |
5 | < an > | 2019-09-30 |   2019-09-05 03:52 GMT, Dividend Final Date Payable
| 0 |
Final Date Payable, Dividend Amount: 35c 35C FRANKED@30%DRP NIL DISBSP NIL DIS 100 %Percentage Franked   |
6 | < an > | 2019-09-03 |   2019-09-05 03:52 GMT, ex_Dividend Final Record Date
| 0 |
Final Record Date, Dividend Amount: 35c 35C FRANKED@30%DRP NIL DISBSP NIL DIS 100 %Percentage Franked   |
7 | < an > | 2019-09-02 |   2019-09-05 03:52 GMT, ex_Dividend Final Ex Dividend
| 0 |
Final Ex Dividend, Dividend Amount: 35c 35C FRANKED@30%DRP NIL DISBSP NIL DIS 100 %Percentage Franked   |
8 | < an > | 2019-03-29 |   2019-09-05 03:52 GMT, Dividend Interim Date Payable
| 0 |
Interim Date Payable, Dividend Amount: 35c 35C FRANKED@30%DRP NIL DISBSP NIL DIS 100 %Percentage Franked   |
9 | < an > | 2019-03-04 |   2019-09-05 03:52 GMT, ex_Dividend Interim Record Date
| 0 |
Interim Record Date, Dividend Amount: 35c 35C FRANKED@30%DRP NIL DISBSP NIL DIS 100 %Percentage Franked   |
10 | < an > | 2019-03-01 |   2019-09-05 03:52 GMT, ex_Dividend Interim Ex Dividend
| 0 |
Interim Ex Dividend, Dividend Amount: 35c 35C FRANKED@30%DRP NIL DISBSP NIL DIS 100 %Percentage Franked   |
11 | < an > | 2018-09-28 |   2019-09-05 03:52 GMT, Dividend Final Date Payable
| 0 |
Final Date Payable, Dividend Amount: 35c 35C FRANKED@30%DRP NIL DISBSP NIL DIS 100 %Percentage Franked   |
12 | < an > | 2018-09-04 |   2019-09-05 03:52 GMT, ex_Dividend Final Record Date
| 0 |
Final Record Date, Dividend Amount: 35c 35C FRANKED@30%DRP NIL DISBSP NIL DIS 100 %Percentage Franked   |
13 | < an | 2018-09-03 |   2019-09-05 03:52 GMT, ex_Dividend Final Ex Dividend
| 0 |
Final Ex Dividend, Dividend Amount: 35c 35C FRANKED@30%DRP NIL DISBSP NIL DIS 100 %Percentage Franked   |
|
Various chartings for (BEN) BENDIGO AND ADELAIDE BANK LIMITED:
OzSuper Charts...
- 30 days Price Candle Stick Charting
- 150 days Price Candle Stick Charting
- 356 days Price Candle Stick Charting (1 year)
- 750 days Price Candle Stick Charting (2 years)
- 1000 days Price Candle Stick Charting (4 years)
Charting    Verify using external resources    Limits |
|
Ext_Verification    Limits (min and Max values)    Weekly |
|
Limits    Weekly Price Summary    Enhanced |
Weekly summary for BEN
|
Weekly    Format Enhanced Daily Prices for BEN    Basic |
End of day Prices (Enhanced format), last 120 Days for (BEN) BENDIGO AND ADELAIDE BANK LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.85 |
2024-Mar-18 Mon
| 9.83
| ###
| 9.8
| 9.87
| ###
| ###
| ###
| ###
| ### |
2024-Mar-15 Fri
| 9.75
| 9.83
| ###
| 9.82
| 4,028,040
| 39,253,249
| ###
| ###
| 11.6 |
2024-Mar-14 Thu
| ###
| ###
| 9.77
| 9.79
| ###
| 13,061,427
| ###
| ###
| 11.5 |
2024-Mar-13 Wed
| ###
| ###
| 9.89
| ###
| 1,120,277
| 11,118,749
| ###
| 69.6
| 11.7 |
2024-Mar-12 Tue
| ###
| ###
| 9.85
| 9.86
| ###
| 10,491,341
| ###
| ###
| ### |
2024-Mar-11 Mon
| ###
| ###
| ###
| 9.88
| ###
| 10,229,144
| ###
| 33.4
| ### |
2024-Mar-08 Fri
| ###
| ###
| ###
| ###
| 1,979,755
| 19,757,954
| ###
| ###
| 11.8 |
2024-Mar-07 Thu
| 9.86
| ###
| ###
| 9.89
| ###
| 11,896,859
| ###
| ###
| 11.6 |
2024-Mar-06 Wed
| 9.81
| 9.87
| 9.785
| 9.86
| 1,040,357
| ###
| ###
| ###
| ### |
2024-Mar-05 Tue
| 9.84
| 9.87
| 9.73
| 9.84
| 1,376,526
| 13,489,954
| ###
| 71.2
| ### |
2024-Mar-04 Mon
| 9.81
| 9.88
| 9.77
| 9.86
| ###
| ###
| ###
| 72.9
| ### |
2024-Mar-01 Fri
| 9.7
| 9.85
| ###
| 9.84
| 1,865,071
| ###
| 1.4
| ###
| ### |
2024-Feb-29 Thu
| ###
| 9.7
| 9.55
| ###
| 2,349,040
| ###
| ###
| 68.7
| 11.4 |
2024-Feb-28 Wed
| 9.5
| 9.59
| 9.46
| 9.57
| 1,400,575
| 13,340,476
| ###
| ###
| 11.3 |
2024-Feb-27 Tue
| 9.5
| 9.53
| 9.41
| 9.49
| ###
| 11,435,148
| ###
| 39.4
| 11.2 |
2024-Feb-26 Mon
| 9.54
| 9.625
| 9.485
| 9.52
| ###
| ###
| ###
| 38.7
| 11.2 |
2024-Feb-23 Fri
| 9.51
| ###
| 9.5
| 9.53
| ###
| 18,788,625
| ###
| ###
| ### |
2024-Feb-22 Thu
| ###
| ###
| 9.47
| 9.52
| 2,108,847
| 20,128,944
| -1.0
| ###
| 11.2 |
2024-Feb-21 Wed
| 9.81
| ###
| 9.78
| ###
| ###
| 21,110,844
| 1.1
| 79.6
| ### |
2024-Feb-20 Tue
| ###
| ###
| ###
| 9.83
| 4,589,586
| ###
| 1.7
| ###
| 11.6 |
2024-Feb-19 Mon
| ###
| ###
| 9.46
| 9.72
| ###
| 47,383,041
| ###
| 20.1
| 11.4 |
2024-Feb-16 Fri
| 9.86
| ###
| 9.84
| 9.89
| ###
| ###
| ###
| ###
| 11.6 |
2024-Feb-15 Thu
| 9.81
| 9.88
| 9.79
| 9.8
| ###
| 12,132,151
| ###
| ###
| ### |
2024-Feb-14 Wed
| 9.81
| 9.85
| ###
| 9.8
| ###
| 20,551,755
| ###
| 29.5
| ### |
2024-Feb-13 Tue
| 9.86
| ###
| 9.85
| ###
| 1,500,489
| 14,899,855
| ###
| 76.4
| 11.7 |
2024-Feb-12 Mon
| 9.75
| 9.89
| 9.745
| 9.86
| ###
| ###
| 1.1
| 81.6
| ### |
2024-Feb-09 Fri
| 9.81
| 9.83
| 9.72
| 9.75
| ###
| 12,923,683
| ###
| ###
| ### |
2024-Feb-08 Thu
| 9.8
| 9.82
| 9.75
| 9.82
| ###
| 6,968,877
| ###
| ###
| 11.6 |
2024-Feb-07 Wed
| 9.8
| 9.82
| 9.72
| 9.76
| 1,015,884
| 9,925,186
| ###
| 29.6
| 11.5 |
2024-Feb-06 Tue
| 9.7
| 9.81
| ###
| 9.8
| 1,437,259
| ###
| ###
| 77.0
| ### |
2024-Feb-05 Mon
| 9.78
| 9.78
| 9.685
| 9.74
| 1,130,482
| ###
| ###
| ###
| 11.5 |
2024-Feb-02 Fri
| 9.72
| ###
| ###
| 9.77
| ###
| 18,637,753
| ###
| ###
| 11.5 |
2024-Feb-01 Thu
| 9.76
| 9.78
| ###
| ###
| 1,811,754
| ###
| -0.9
| ###
| ### |
2024-Jan-31 Wed
| 9.74
| 9.84
| ###
| 9.84
| 2,534,574
| 24,699,423
| 1.0
| 72.6
| ### |
2024-Jan-30 Tue
| 9.79
| 9.8
| ###
| 9.7
| ###
| ###
| ###
| ###
| ### |
2024-Jan-29 Mon
| 9.75
| ###
| 9.7
| 9.8
| ###
| 13,141,352
| ###
| 75.4
| ### |
2024-Jan-25 Thu
| 9.75
| 9.77
| ###
| 9.77
| 1,140,622
| 11,052,627
| ###
| ###
| 11.5 |
2024-Jan-24 Wed
| 9.79
| 9.79
| ###
| 9.7
| ###
| 11,641,778
| ###
| 24.6
| ### |
2024-Jan-23 Tue
| 9.73
| 9.8
| ###
| 9.76
| ###
| 10,699,629
| ###
| ###
| 11.5 |
2024-Jan-22 Mon
| ###
| 9.785
| ###
| 9.74
| ###
| ###
| 1.1
| ###
| 11.5 |
2024-Jan-19 Fri
| 9.59
| ###
| 9.56
| ###
| 1,327,977
| ###
| ###
| 74.1
| ### |
2024-Jan-18 Thu
| 9.46
| 9.53
| 9.455
| 9.51
| 1,117,841
| ###
| 0.5
| 75.1
| 11.2 |
2024-Jan-17 Wed
| 9.49
| 9.555
| 9.455
| 9.53
| ###
| ###
| 0.4
| ###
| ### |
2024-Jan-16 Tue
| ###
| ###
| 9.48
| 9.5
| ###
| 12,981,389
| -1.5
| ###
| ### |
2024-Jan-15 Mon
| ###
| 9.71
| ###
| ###
| ###
| ###
| ###
| ###
| 11.4 |
2024-Jan-12 Fri
| ###
| 9.76
| ###
| ###
| 1,584,086
| ###
| ###
| ###
| ### |
2024-Jan-11 Thu
| ###
| 9.82
| ###
| 9.77
| 1,581,645
| 15,365,681
| 0.8
| 78.3
| 11.5 |
2024-Jan-10 Wed
| 9.77
| 9.78
| ###
| 9.71
| ###
| 9,302,789
| ###
| ###
| ### |
2024-Jan-09 Tue
| 9.75
| 9.8
| ###
| 9.78
| 1,349,650
| 13,138,842
| ###
| 72.6
| 11.5 |
2024-Jan-08 Mon
| 9.72
| 9.77
| ###
| ###
| ###
| 13,053,554
| ###
| 41.9
| ### |
2024-Jan-05 Fri
| 9.59
| 9.77
| 9.58
| 9.77
| 1,665,679
| 16,115,444
| 1.9
| ###
| 11.5 |
2024-Jan-04 Thu
| ###
| ###
| 9.51
| 9.59
| ###
| 7,820,424
| ###
| ###
| 11.3 |
2024-Jan-03 Wed
| ###
| ###
| 9.56
| 9.59
| 996,458
| 9,580,943
| -0.8
| 34.5
| 11.3 |
2024-Jan-02 Tue
| ###
| 9.7
| ###
| 9.7
| 650,341
| 6,285,545
| ###
| ###
| ### |
2023-Dec-29 Fri
| ###
| ###
| 9.59
| ###
| ###
| ###
| ###
| 72.8
| ### |
2023-Dec-28 Thu
| ###
| ###
| 9.58
| ###
| ###
| ###
| ###
| 66.6
| ### |
2023-Dec-27 Wed
| 9.55
| ###
| 9.54
| 9.58
| 706,757
| ###
| ###
| ###
| ### |
2023-Dec-22 Fri
| 9.57
| ###
| 9.5
| 9.53
| 1,498,789
| ###
| ###
| ###
| ### |
2023-Dec-21 Thu
| ###
| ###
| 9.51
| 9.55
| ###
| 13,268,977
| -0.6
| 29.4
| 11.2 |
2023-Dec-20 Wed
| ###
| ###
| 9.57
| ###
| ###
| ###
| ###
| 31.4
| 11.3 |
2023-Dec-19 Tue
| 9.48
| 9.59
| 9.48
| 9.59
| ###
| ###
| ###
| ###
| 11.3 |
2023-Dec-18 Mon
| ###
| ###
| 9.47
| 9.5
| 1,276,140
| 12,174,375
| -1.0
| 26.9
| ### |
2023-Dec-15 Fri
| 9.5
| ###
| 9.49
| 9.58
| ###
| ###
| 0.8
| ###
| ### |
2023-Dec-14 Thu
| 9.49
| 9.53
| 9.43
| 9.5
| 2,015,747
| 19,109,281
| ###
| 61.4
| ### |
2023-Dec-13 Wed
| ###
| 9.44
| ###
| ###
| 1,544,383
| ###
| ###
| 34.1
| ### |
2023-Dec-12 Tue
| 9.23
| ###
| 9.2
| ###
| 1,630,173
| 15,087,251
| ###
| 79.5
| 11.0 |
2023-Dec-11 Mon
| ###
| ###
| ###
| 9.2
| 1,785,628
| ###
| 0.3
| ###
| ### |
2023-Dec-08 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 10.8 |
2023-Dec-07 Thu
| ###
| ###
| ###
| ###
| ###
| 9,495,043
| 0.6
| ###
| ### |
2023-Dec-06 Wed
| ###
| ###
| ###
| ###
| ###
| 14,160,129
| 0.2
| 59.0
| ### |
2023-Dec-05 Tue
| ###
| ###
| ###
| ###
| ###
| 10,976,329
| ###
| 77.9
| 10.7 |
2023-Dec-04 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| 0.8
| ###
| 10.8 |
2023-Dec-01 Fri
| ###
| ###
| 8.85
| ###
| 1,549,854
| ###
| ###
| ###
| ### |
2023-Nov-30 Thu
| 8.87
| ###
| 8.82
| ###
| 1,645,929
| ###
| ###
| 70.3
| 10.5 |
2023-Nov-29 Wed
| 8.85
| ###
| 8.82
| 8.84
| 1,110,578
| 9,845,273
| ###
| ###
| 10.4 |
2023-Nov-28 Tue
| 8.83
| ###
| 8.825
| 8.83
| ###
| 9,074,981
| ###
| 64.4
| 10.4 |
2023-Nov-27 Mon
| 8.84
| ###
| 8.82
| 8.82
| 983,344
| 8,717,344
| -0.2
| ###
| ### |
2023-Nov-24 Fri
| 8.81
| 8.85
| 8.78
| 8.85
| 561,446
| 4,949,146
| 0.5
| 72.6
| ### |
2023-Nov-23 Thu
| 8.83
| 8.85
| 8.77
| 8.78
| 765,920
| 6,747,755
| ###
| ###
| ### |
2023-Nov-22 Wed
| 8.76
| 8.85
| 8.74
| 8.81
| ###
| 6,976,475
| 0.6
| ###
| 10.4 |
2023-Nov-21 Tue
| 8.72
| 8.78
| ###
| 8.75
| ###
| 11,091,277
| 0.3
| 70.5
| 10.3 |
2023-Nov-20 Mon
| ###
| 8.73
| ###
| 8.71
| ###
| ###
| ###
| 82.5
| 10.2 |
2023-Nov-17 Fri
| 8.73
| 8.75
| 8.56
| 8.58
| 2,165,784
| ###
| ###
| ###
| 10.1 |
2023-Nov-16 Thu
| ###
| ###
| 8.7
| 8.71
| ###
| ###
| ###
| ###
| 10.2 |
2023-Nov-15 Wed
| ###
| ###
| ###
| ###
| ###
| 11,561,926
| ###
| 26.1
| 10.6 |
2023-Nov-14 Tue
| ###
| ###
| ###
| 9
| ###
| 15,674,029
| ###
| ###
| 10.6 |
2023-Nov-13 Mon
| ###
| ###
| 9
| ###
| ###
| 6,191,050
| -0.9
| ###
| ### |
2023-Nov-10 Fri
| ###
| ###
| ###
| ###
| ###
| 8,840,882
| ###
| ###
| 10.7 |
2023-Nov-09 Thu
| ###
| 9.175
| ###
| ###
| 1,127,144
| ###
| 0.5
| 75.5
| ### |
2023-Nov-08 Wed
| ###
| ###
| ###
| ###
| 1,130,520
| ###
| -1.1
| 22.9
| 10.7 |
2023-Nov-07 Tue
| ###
| ###
| ###
| ###
| ###
| 10,071,250
| -0.7
| 27.4
| 10.7 |
2023-Nov-06 Mon
| ###
| 9.2
| ###
| ###
| ###
| 12,493,621
| ###
| 78.1
| 10.8 |
2023-Nov-03 Fri
| ###
| ###
| ###
| ###
| 1,285,689
| 11,590,486
| 1.5
| ###
| 10.7 |
2023-Nov-02 Thu
| 8.88
| ###
| 8.83
| 8.89
| ###
| 10,318,350
| ###
| 63.0
| 10.5 |
2023-Nov-01 Wed
| 8.74
| 8.77
| 8.7
| 8.77
| ###
| ###
| 0.3
| ###
| 10.3 |
2023-Oct-31 Tue
| 8.73
| 8.76
| ###
| 8.7
| ###
| 13,886,773
| -0.3
| 36.6
| 10.2 |
2023-Oct-30 Mon
| 8.7
| 8.76
| ###
| ###
| 671,753
| 5,854,327
| -0.3
| 36.0
| 10.2 |
2023-Oct-27 Fri
| 8.73
| 8.83
| 8.72
| 8.79
| ###
| ###
| 0.7
| ###
| ### |
2023-Oct-26 Thu
| 8.7
| 8.74
| ###
| ###
| ###
| 11,648,577
| ###
| ###
| ### |
2023-Oct-25 Wed
| 8.81
| 8.85
| 8.71
| 8.71
| ###
| ###
| ###
| ###
| 10.2 |
2023-Oct-24 Tue
| 8.75
| 8.87
| 8.75
| 8.8
| 754,174
| 6,644,272
| 0.6
| 73.1
| 10.4 |
2023-Oct-23 Mon
| 8.81
| 8.83
| 8.72
| 8.77
| ###
| 9,254,457
| -0.5
| 37.6
| 10.3 |
2023-Oct-20 Fri
| ###
| ###
| 8.8
| 8.82
| 1,182,888
| 10,515,874
| -1.7
| 21.7
| ### |
2023-Oct-19 Thu
| ###
| ###
| 8.955
| ###
| ###
| ###
| ###
| ###
| ### |
2023-Oct-18 Wed
| ###
| ###
| 9.025
| ###
| ###
| 10,996,346
| ###
| 72.7
| 10.7 |
2023-Oct-17 Tue
| ###
| ###
| ###
| ###
| 1,198,741
| ###
| ###
| 36.9
| ### |
2023-Oct-16 Mon
| ###
| 9
| ###
| 9
| 802,886
| 7,197,872
| 0.6
| 81.3
| 10.6 |
2023-Oct-13 Fri
| 9
| ###
| ###
| 9
| ###
| 6,753,145
| ###
| ###
| 10.6 |
2023-Oct-12 Thu
| ###
| ###
| ###
| ###
| 1,865,975
| ###
| ###
| 70.6
| ### |
2023-Oct-11 Wed
| ###
| ###
| ###
| ###
| ###
| 12,102,943
| -0.2
| 28.5
| ### |
2023-Oct-10 Tue
| ###
| 9.27
| ###
| ###
| 1,825,721
| ###
| -1.0
| ###
| 10.7 |
2023-Oct-09 Mon
| 9
| ###
| ###
| ###
| 1,100,471
| ###
| 0.9
| 80.2
| 10.7 |
2023-Oct-06 Fri
| 8.88
| ###
| 8.87
| ###
| ###
| ###
| 1.1
| 81.6
| 10.6 |
2023-Oct-05 Thu
| 8.8
| ###
| 8.77
| 8.88
| ###
| 15,343,049
| ###
| ###
| 10.4 |
2023-Oct-04 Wed
| 8.81
| 8.87
| ###
| 8.79
| 1,413,175
| 12,460,670
| -0.2
| ###
| ### |
2023-Oct-03 Tue
| 8.8
| ###
| 8.8
| 8.88
| ###
| ###
| ###
| ###
| 10.4 |
2023-Oct-02 Mon
| ###
| ###
| ###
| ###
| ###
| 4,270,951
| -0.6
| ###
| 10.5 |
2023-Sep-29 Fri
| ###
| ###
| ###
| ###
| ###
| 11,520,352
| -0.9
| ###
| 10.5 |
2023-Sep-28 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| 0.8
| ###
| 10.6 |
2023-Sep-27 Wed
| 8.81
| ###
| 8.8
| ###
| 1,871,879
| ###
| ###
| ###
| 10.5 |
|
Enhanced    Basic Format Daily Prices for BEN    Bottom |
Basic Prices for BEN
|
Basic    Bottom of Page    |
Disclaimer |
Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-03-19 20:51:23 thru 2024-03-19 20:51:23 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|