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 0.87 |
2024-Nov-13 Wed
| 12.47
| ###
| ###
| ###
| ###
| 13,507,123
| 1.0
| 78.5
| 14.5 |
2024-Nov-12 Tue
| 12.48
| ###
| 12.48
| 12.55
| 1,016,671
| 12,756,679
| ###
| ###
| 14.4 |
2024-Nov-11 Mon
| 12.51
| 12.52
| 12.4
| 12.47
| ###
| ###
| -0.3
| ###
| ### |
2024-Nov-08 Fri
| ###
| 12.56
| ###
| 12.54
| 934,321
| 11,618,281
| 1.4
| ###
| ### |
2024-Nov-07 Thu
| 12.46
| 12.56
| ###
| ###
| ###
| 14,479,353
| -1.0
| ###
| 14.2 |
2024-Nov-06 Wed
| 12.27
| 12.43
| 12.21
| 12.41
| 1,358,182
| ###
| 1.1
| ###
| 14.3 |
2024-Nov-05 Tue
| ###
| 12.23
| ###
| ###
| ###
| ###
| ###
| 38.8
| 14.0 |
2024-Nov-04 Mon
| ###
| ###
| 12.175
| 12.28
| ###
| 8,372,274
| -0.2
| 41.5
| 14.1 |
2024-Nov-01 Fri
| 12.26
| 12.26
| ###
| 12.26
| ###
| 12,100,229
| ###
| ###
| ### |
2024-Oct-31 Thu
| 12.29
| ###
| 12.185
| ###
| ###
| ###
| 0.1
| ###
| 14.1 |
2024-Oct-30 Wed
| ###
| ###
| ###
| 12.27
| ###
| 12,135,082
| -0.2
| 40.1
| ### |
2024-Oct-29 Tue
| ###
| ###
| 12.28
| ###
| ###
| ###
| 0.1
| 71.0
| ### |
2024-Oct-28 Mon
| ###
| ###
| ###
| 12.25
| ###
| ###
| ###
| ###
| ### |
2024-Oct-25 Fri
| ###
| ###
| 12.27
| ###
| 822,772
| ###
| 0.1
| ###
| ### |
2024-Oct-24 Thu
| ###
| ###
| ###
| ###
| ###
| 12,161,278
| ###
| ###
| 14.1 |
2024-Oct-23 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| -0.1
| ###
| ### |
2024-Oct-22 Tue
| 12.21
| 12.25
| ###
| ###
| ###
| 8,953,081
| ###
| 36.8
| 14.0 |
2024-Oct-21 Mon
| ###
| ###
| 12.2
| 12.28
| 892,156
| ###
| ###
| 36.9
| 14.1 |
2024-Oct-18 Fri
| ###
| ###
| ###
| ###
| 1,821,129
| ###
| 1.0
| ###
| ### |
2024-Oct-17 Thu
| ###
| 12.25
| ###
| ###
| ###
| 20,108,859
| 1.1
| ###
| ### |
2024-Oct-16 Wed
| 11.86
| ###
| 11.83
| ###
| 1,652,573
| 19,739,984
| ###
| ###
| ### |
2024-Oct-15 Tue
| 11.75
| ###
| 11.74
| ###
| ###
| 19,073,286
| ###
| 78.0
| ### |
2024-Oct-14 Mon
| 11.73
| 11.73
| 11.51
| 11.71
| 1,154,121
| 13,410,886
| -0.2
| ###
| ### |
2024-Oct-11 Fri
| ###
| ###
| ###
| ###
| 2,305,224
| ###
| -0.3
| 30.5
| ### |
2024-Oct-10 Thu
| 11.7
| 11.745
| ###
| ###
| ###
| 9,052,144
| -0.2
| 33.2
| 13.4 |
2024-Oct-09 Wed
| 11.73
| 11.76
| ###
| ###
| 959,420
| ###
| -0.3
| ###
| ### |
2024-Oct-08 Tue
| 11.48
| ###
| 11.475
| ###
| ###
| ###
| ###
| 82.5
| 13.3 |
2024-Oct-07 Mon
| 11.45
| 11.57
| 11.4
| 11.57
| 647,942
| ###
| 1.0
| ###
| 13.3 |
2024-Oct-04 Fri
| 11.47
| 11.48
| ###
| 11.42
| ###
| 10,598,456
| ###
| 32.8
| ### |
2024-Oct-03 Thu
| ###
| ###
| 11.46
| 11.53
| 814,258
| ###
| ###
| ###
| 13.3 |
2024-Oct-02 Wed
| 11.53
| ###
| 11.52
| 11.59
| 1,258,923
| ###
| 0.5
| 73.0
| ### |
2024-Oct-01 Tue
| ###
| 11.71
| ###
| ###
| ###
| 12,600,781
| ###
| ###
| ### |
2024-Sep-30 Mon
| ###
| 11.8
| ###
| ###
| 1,339,826
| ###
| 0.3
| 66.5
| ### |
2024-Sep-27 Fri
| ###
| ###
| ###
| ###
| ###
| 18,650,622
| ###
| 14.2
| 13.4 |
2024-Sep-26 Thu
| ###
| ###
| 11.82
| ###
| 1,429,478
| ###
| ###
| 19.8
| 13.7 |
2024-Sep-25 Wed
| ###
| ###
| 11.83
| ###
| ###
| 16,343,085
| ###
| 34.9
| 13.7 |
2024-Sep-24 Tue
| 12.24
| 12.27
| ###
| ###
| ###
| ###
| ###
| 15.5
| 13.7 |
2024-Sep-23 Mon
| 12.2
| 12.25
| ###
| 12.25
| ###
| 11,179,027
| ###
| 72.4
| ### |
2024-Sep-20 Fri
| 12.23
| ###
| ###
| 12.22
| ###
| ###
| -0.1
| 39.0
| 14.0 |
2024-Sep-19 Thu
| 12.2
| ###
| ###
| 12.22
| 2,287,554
| 27,965,347
| ###
| 63.3
| 14.0 |
2024-Sep-18 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 34.7
| ### |
2024-Sep-17 Tue
| ###
| ###
| ###
| ###
| 973,045
| ###
| -0.2
| ###
| 14.0 |
2024-Sep-16 Mon
| ###
| ###
| ###
| ###
| ###
| 14,143,653
| ###
| 39.8
| ### |
2024-Sep-13 Fri
| 12.25
| 12.25
| ###
| ###
| ###
| 14,363,343
| ###
| ###
| 14.0 |
2024-Sep-12 Thu
| ###
| ###
| ###
| ###
| 1,024,474
| ###
| 0.8
| ###
| 14.0 |
2024-Sep-11 Wed
| 12.26
| 12.29
| ###
| ###
| 1,299,747
| ###
| -2.0
| 18.9
| ### |
2024-Sep-10 Tue
| ###
| ###
| ###
| ###
| ###
| 33,267,978
| ###
| 82.7
| 14.1 |
2024-Sep-09 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2024-Sep-06 Fri
| 11.8
| ###
| 11.79
| ###
| 2,408,952
| 28,786,976
| 2.4
| 88.0
| 13.9 |
2024-Sep-05 Thu
| 11.81
| ###
| 11.76
| 11.82
| 1,236,875
| ###
| 0.1
| 71.6
| ### |
2024-Sep-04 Wed
| 11.87
| 11.89
| ###
| 11.79
| ###
| 20,270,659
| -0.7
| 40.7
| ### |
2024-Sep-03 Tue
| 11.86
| ###
| 11.85
| ###
| 1,497,342
| 17,870,776
| 1.3
| 81.3
| ### |
2024-Sep-02 Mon
| ###
| 11.89
| ###
| 11.87
| 4,088,229
| 48,016,249
| ###
| 81.0
| ### |
2024-Aug-30 Fri
| 11.89
| ###
| 11.85
| ###
| 2,452,045
| ###
| 1.3
| 70.4
| ### |
2024-Aug-29 Thu
| ###
| ###
| 11.81
| 11.84
| ###
| 20,015,787
| ###
| 29.1
| ### |
2024-Aug-28 Wed
| 11.83
| ###
| 11.78
| ###
| ###
| 30,534,245
| ###
| ###
| ### |
2024-Aug-27 Tue
| 12.2
| 12.2
| 11.82
| 11.82
| 3,735,025
| 44,857,650
| ###
| 15.3
| ### |
2024-Aug-26 Mon
| 12.49
| ###
| ###
| ###
| 3,611,644
| 44,350,988
| ###
| ###
| ### |
2024-Aug-23 Fri
| 12.43
| 12.49
| ###
| 12.4
| 2,199,374
| ###
| -0.2
| ###
| 14.3 |
2024-Aug-22 Thu
| 12.52
| 12.55
| ###
| 12.42
| 1,116,278
| 13,903,242
| ###
| ###
| 14.3 |
2024-Aug-21 Wed
| 12.47
| 12.48
| ###
| 12.41
| 985,558
| ###
| -0.5
| ###
| 14.3 |
2024-Aug-20 Tue
| 12.41
| 12.5
| 12.26
| 12.5
| 1,241,527
| ###
| 0.7
| ###
| 14.4 |
2024-Aug-19 Mon
| 12.26
| 12.4
| 12.23
| ###
| ###
| ###
| ###
| 76.0
| 14.2 |
2024-Aug-16 Fri
| ###
| ###
| 12.26
| ###
| 1,344,787
| 16,567,775
| ###
| 31.0
| 14.1 |
2024-Aug-15 Thu
| ###
| 12.27
| ###
| 12.22
| ###
| ###
| 0.3
| 72.3
| 14.0 |
2024-Aug-14 Wed
| 12.25
| 12.27
| ###
| ###
| 862,881
| ###
| ###
| 27.4
| 14.0 |
2024-Aug-13 Tue
| ###
| ###
| ###
| ###
| 1,327,482
| ###
| 1.1
| ###
| 14.0 |
2024-Aug-12 Mon
| ###
| ###
| ###
| ###
| ###
| 7,920,942
| -0.7
| 30.0
| 13.8 |
2024-Aug-09 Fri
| ###
| ###
| ###
| ###
| ###
| 10,730,050
| ###
| ###
| ### |
2024-Aug-08 Thu
| ###
| ###
| 11.8
| 11.88
| 1,025,922
| 12,193,082
| -0.3
| ###
| 13.7 |
2024-Aug-07 Wed
| 11.77
| ###
| 11.75
| 11.88
| 1,304,350
| ###
| ###
| 70.2
| 13.7 |
2024-Aug-06 Tue
| 11.75
| ###
| 11.725
| 11.76
| 1,366,556
| ###
| 0.1
| 58.6
| 13.5 |
2024-Aug-05 Mon
| ###
| ###
| 11.71
| 11.78
| 2,040,586
| 24,323,785
| -2.6
| 43.3
| ### |
2024-Aug-02 Fri
| 12.4
| 12.46
| 12.22
| ###
| 1,365,653
| 16,852,158
| ###
| 35.7
| 14.2 |
2024-Aug-01 Thu
| 12.57
| ###
| 12.51
| 12.54
| 1,433,382
| 18,046,279
| ###
| 36.4
| ### |
2024-Jul-31 Wed
| ###
| 12.49
| ###
| 12.49
| ###
| 14,254,556
| ###
| 66.1
| ### |
2024-Jul-30 Tue
| 12.24
| ###
| 12.2
| ###
| 1,661,080
| ###
| ###
| 77.7
| ### |
2024-Jul-29 Mon
| 12.46
| 12.5
| ###
| ###
| ###
| 11,024,743
| ###
| 29.4
| ### |
2024-Jul-26 Fri
| 12.41
| ###
| 12.355
| ###
| ###
| ###
| -0.3
| ###
| 14.2 |
2024-Jul-25 Thu
| 12.2
| 12.47
| ###
| ###
| ###
| 28,324,858
| 1.6
| ###
| ### |
2024-Jul-24 Wed
| 12.2
| ###
| ###
| ###
| ###
| 12,219,448
| 0.8
| 76.3
| 14.1 |
2024-Jul-23 Tue
| ###
| ###
| ###
| 12.21
| 1,048,871
| ###
| ###
| ###
| 14.0 |
2024-Jul-22 Mon
| ###
| ###
| ###
| ###
| ###
| 16,581,950
| -0.1
| ###
| 13.7 |
2024-Jul-19 Fri
| ###
| ###
| 11.88
| ###
| ###
| 15,303,740
| ###
| ###
| ### |
2024-Jul-18 Thu
| ###
| 12.25
| ###
| ###
| ###
| 15,619,471
| -0.2
| 39.8
| ### |
2024-Jul-17 Wed
| ###
| ###
| ###
| ###
| 2,203,226
| 26,603,953
| 0.7
| ###
| ### |
2024-Jul-16 Tue
| 11.88
| ###
| 11.87
| ###
| ###
| ###
| 0.8
| 79.2
| ### |
2024-Jul-15 Mon
| 11.78
| 11.86
| 11.75
| 11.83
| 1,092,579
| ###
| 0.4
| 74.3
| 13.6 |
2024-Jul-12 Fri
| 11.73
| 11.82
| 11.71
| 11.71
| 1,457,475
| ###
| -0.2
| 27.2
| ### |
2024-Jul-11 Thu
| 11.74
| 11.79
| ###
| ###
| ###
| ###
| ###
| 28.9
| ### |
2024-Jul-10 Wed
| ###
| ###
| 11.56
| ###
| 801,083
| 9,308,584
| ###
| ###
| ### |
2024-Jul-09 Tue
| 11.5
| ###
| 11.45
| ###
| 1,392,321
| 16,074,345
| 1.0
| ###
| ### |
2024-Jul-08 Mon
| ###
| 11.5
| ###
| 11.49
| ###
| 11,231,172
| 1.1
| 79.9
| ### |
2024-Jul-05 Fri
| 11.42
| 11.54
| ###
| ###
| 1,022,554
| 11,708,243
| ###
| 30.2
| ### |
2024-Jul-04 Thu
| 11.25
| 11.48
| ###
| 11.46
| ###
| ###
| ###
| ###
| 13.2 |
2024-Jul-03 Wed
| ###
| 11.41
| ###
| ###
| ###
| 23,412,350
| -1.6
| ###
| ### |
2024-Jul-02 Tue
| ###
| 11.43
| ###
| ###
| ###
| 25,110,287
| -0.4
| 33.4
| ### |
2024-Jul-01 Mon
| 11.49
| 11.5
| ###
| 11.42
| ###
| ###
| ###
| 30.8
| ### |
2024-Jun-28 Fri
| 11.58
| ###
| 11.445
| 11.49
| ###
| 20,390,553
| -0.8
| ###
| ### |
2024-Jun-27 Thu
| 11.49
| 11.58
| 11.42
| 11.54
| 2,008,440
| ###
| ###
| 65.6
| 13.3 |
2024-Jun-26 Wed
| 11.57
| ###
| 11.52
| ###
| 1,794,481
| 20,780,089
| ###
| ###
| ### |
2024-Jun-25 Tue
| ###
| ###
| ###
| 11.55
| ###
| ###
| ###
| ###
| 13.3 |
2024-Jun-24 Mon
| ###
| 11.45
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2024-Jun-21 Fri
| ###
| 11.42
| 11.245
| ###
| 4,693,278
| 53,186,572
| -0.2
| ###
| 13.0 |
2024-Jun-20 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 13.0 |
2024-Jun-19 Wed
| ###
| ###
| 11.27
| ###
| 4,346,479
| 49,202,142
| ###
| 69.6
| ### |
2024-Jun-18 Tue
| ###
| ###
| 11.27
| ###
| 1,808,475
| ###
| 0.2
| ###
| ### |
2024-Jun-17 Mon
| 11.24
| 11.29
| 11.2
| 11.29
| ###
| 9,088,152
| 0.4
| ###
| 13.0 |
2024-Jun-14 Fri
| 11.21
| 11.28
| ###
| 11.24
| ###
| 11,668,275
| ###
| ###
| ### |
2024-Jun-13 Thu
| 11.25
| ###
| ###
| 11.25
| ###
| ###
| ###
| ###
| ### |
2024-Jun-12 Wed
| 11.21
| 11.28
| ###
| 11.22
| 1,818,059
| ###
| 0.1
| ###
| ### |
2024-Jun-11 Tue
| 11.21
| 11.27
| ###
| 11.25
| ###
| ###
| 0.4
| 80.7
| ### |
2024-Jun-07 Fri
| 11.24
| ###
| 11.21
| 11.29
| ###
| 13,049,384
| 0.4
| 72.5
| 13.0 |
2024-Jun-06 Thu
| ###
| 11.28
| ###
| 11.24
| 2,087,045
| ###
| ###
| 77.2
| ### |
2024-Jun-05 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| 0.2
| ###
| 12.7 |
2024-Jun-04 Tue
| ###
| ###
| ###
| ###
| 1,218,224
| ###
| 0.2
| 77.4
| 12.7 |
2024-Jun-03 Mon
| ###
| ###
| ###
| ###
| ###
| 13,158,552
| ###
| 76.9
| ### |
2024-May-31 Fri
| ###
| ###
| ###
| ###
| ###
| 27,404,872
| -0.5
| 27.9
| ### |
2024-May-30 Thu
| 10.82
| ###
| 10.79
| ###
| 1,378,081
| ###
| ###
| 81.5
| 12.6 |
2024-May-29 Wed
| 10.86
| ###
| 10.76
| 10.86
| 1,517,153
| ###
| ###
| 73.4
| 12.5 |
|
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 2024-11-14 02:57:18 thru 2024-11-14 02:57:18 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|