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 0.83 |
2022-Jun-22 Wed
| ###
| 9.29
| ###
| ###
| 2,120,681
| 19,542,075
| 0.3
| 79.6
| 11.0 |
2022-Jun-21 Tue
| 8.86
| ###
| 8.81
| ###
| 1,315,859
| ###
| 2.5
| 80.2
| ### |
2022-Jun-20 Mon
| 8.72
| 8.89
| 8.71
| 8.73
| ###
| ###
| ###
| 78.7
| 10.5 |
2022-Jun-17 Fri
| ###
| 8.74
| ###
| ###
| ###
| 39,114,380
| ###
| ###
| 10.5 |
2022-Jun-16 Thu
| ###
| ###
| 8.84
| 8.85
| 2,590,479
| ###
| -0.8
| 35.7
| 10.7 |
2022-Jun-15 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| -1.3
| 44.9
| ### |
2022-Jun-14 Tue
| ###
| ###
| ###
| ###
| ###
| 27,996,388
| -0.4
| ###
| ### |
2022-Jun-10 Fri
| 9.47
| ###
| 9.28
| ###
| ###
| 20,315,143
| -1.5
| ###
| 11.2 |
2022-Jun-09 Thu
| 9.75
| 9.75
| 9.43
| 9.48
| ###
| ###
| ###
| 31.0
| ### |
2022-Jun-08 Wed
| ###
| ###
| 9.8
| 9.81
| ###
| 38,579,027
| -7.9
| 5.2
| ### |
2022-Jun-07 Tue
| 10.73
| 10.75
| 10.52
| 10.57
| ###
| ###
| ###
| 44.4
| 12.7 |
2022-Jun-06 Mon
| ###
| 10.7
| ###
| ###
| ###
| ###
| 0.5
| 79.1
| 12.9 |
2022-Jun-03 Fri
| 10.56
| ###
| 10.53
| ###
| ###
| 14,975,670
| ###
| ###
| 12.9 |
2022-Jun-02 Thu
| 10.41
| 10.56
| ###
| 10.51
| 774,585
| 8,113,777
| ###
| 79.7
| 12.7 |
2022-Jun-01 Wed
| 10.45
| 10.51
| 10.43
| 10.5
| 1,094,277
| 11,457,080
| 0.5
| ###
| ### |
2022-May-31 Tue
| ###
| ###
| 10.42
| 10.42
| 2,115,740
| 22,321,057
| ###
| ###
| 12.6 |
2022-May-30 Mon
| 10.71
| 10.72
| 10.56
| ###
| 1,074,559
| ###
| -0.4
| 32.0
| 12.9 |
2022-May-27 Fri
| ###
| ###
| 10.54
| ###
| ###
| 6,925,385
| -0.7
| 36.3
| ### |
2022-May-26 Thu
| ###
| 10.685
| 10.52
| 10.52
| 1,370,628
| 14,532,083
| ###
| ###
| 12.7 |
2022-May-25 Wed
| ###
| ###
| 10.54
| 10.58
| ###
| ###
| -0.2
| 41.8
| 12.7 |
2022-May-24 Tue
| ###
| 10.58
| ###
| 10.55
| 1,827,878
| 19,083,046
| ###
| 88.1
| ### |
2022-May-23 Mon
| 10.41
| 10.41
| 10.28
| ###
| ###
| 8,106,455
| ###
| 38.8
| 12.4 |
2022-May-20 Fri
| 10.25
| ###
| 10.21
| ###
| 987,372
| 10,155,121
| 1.1
| ###
| ### |
2022-May-19 Thu
| ###
| ###
| 10.25
| ###
| ###
| ###
| ###
| 34.2
| ### |
2022-May-18 Wed
| 10.5
| 10.52
| 10.44
| 10.48
| ###
| ###
| ###
| ###
| ### |
2022-May-17 Tue
| 10.46
| 10.49
| ###
| 10.46
| ###
| ###
| ###
| 64.5
| 12.6 |
2022-May-16 Mon
| ###
| 10.41
| 10.29
| ###
| 740,152
| 7,660,573
| ###
| ###
| 12.5 |
2022-May-13 Fri
| ###
| ###
| ###
| ###
| ###
| 12,853,471
| 1.9
| ###
| 12.5 |
2022-May-12 Thu
| ###
| ###
| ###
| ###
| ###
| 18,833,975
| -2.1
| ###
| 12.2 |
2022-May-11 Wed
| 10.24
| ###
| 10.23
| 10.29
| 1,438,281
| 14,785,528
| 0.5
| 63.8
| 12.4 |
2022-May-10 Tue
| 10.4
| 10.45
| ###
| ###
| ###
| ###
| -0.3
| ###
| ### |
2022-May-09 Mon
| 10.4
| 10.45
| ###
| ###
| ###
| ###
| -0.3
| ###
| ### |
2022-May-06 Fri
| ###
| 10.47
| ###
| 10.46
| 1,627,643
| 16,935,625
| ###
| ###
| 12.6 |
2022-May-05 Thu
| 10.56
| 10.57
| ###
| 10.54
| ###
| ###
| -0.2
| ###
| 12.7 |
2022-May-04 Wed
| ###
| ###
| 10.52
| 10.56
| ###
| ###
| -0.5
| 57.8
| 12.7 |
2022-May-03 Tue
| 10.5
| ###
| 10.45
| 10.48
| 1,015,175
| ###
| ###
| ###
| ### |
2022-May-02 Mon
| 10.52
| ###
| 10.52
| ###
| ###
| 18,467,279
| ###
| 83.1
| ### |
2022-Apr-29 Fri
| ###
| ###
| 10.57
| ###
| 1,219,557
| ###
| 0.5
| ###
| ### |
2022-Apr-28 Thu
| ###
| ###
| 10.51
| 10.58
| ###
| 10,010,858
| -0.2
| ###
| 12.7 |
2022-Apr-27 Wed
| 10.52
| 10.59
| 10.48
| 10.5
| 1,584,076
| 16,688,240
| ###
| 39.4
| ### |
2022-Apr-26 Tue
| ###
| ###
| 10.45
| ###
| 2,169,382
| ###
| -0.2
| 54.1
| ### |
2022-Apr-22 Fri
| 10.7
| 10.74
| 10.57
| ###
| ###
| 19,532,671
| ###
| 37.1
| ### |
2022-Apr-21 Thu
| ###
| 10.81
| ###
| 10.79
| ###
| ###
| ###
| ###
| ### |
2022-Apr-20 Wed
| 10.55
| ###
| 10.54
| 10.56
| 2,108,127
| 22,314,524
| ###
| ###
| 12.7 |
2022-Apr-19 Tue
| 10.43
| 10.54
| ###
| 10.54
| 2,532,340
| 26,386,982
| 1.1
| 74.0
| 12.7 |
2022-Apr-14 Thu
| 10.43
| 10.45
| 10.24
| 10.25
| 1,493,729
| 15,452,626
| -1.7
| ###
| ### |
2022-Apr-13 Wed
| 10.47
| ###
| 10.45
| 10.5
| ###
| ###
| 0.3
| 59.4
| ### |
2022-Apr-12 Tue
| 10.47
| 10.49
| 10.42
| 10.47
| ###
| 7,266,381
| ###
| ###
| 12.6 |
2022-Apr-11 Mon
| 10.4
| 10.48
| ###
| 10.48
| ###
| 15,113,758
| ###
| ###
| ### |
2022-Apr-08 Fri
| 10.46
| 10.47
| ###
| ###
| 584,127
| 6,083,682
| ###
| 31.7
| ### |
2022-Apr-07 Thu
| 10.44
| ###
| ###
| 10.42
| ###
| 14,453,151
| ###
| 47.6
| 12.6 |
2022-Apr-06 Wed
| ###
| 10.5
| ###
| 10.47
| 2,720,178
| 28,303,452
| 1.4
| 81.6
| 12.6 |
2022-Apr-05 Tue
| 10.26
| 10.375
| 10.26
| ###
| 1,590,858
| 16,413,677
| 0.5
| ###
| ### |
2022-Apr-04 Mon
| ###
| ###
| 10.25
| ###
| 2,107,647
| 21,740,378
| ###
| 62.2
| 12.5 |
2022-Apr-01 Fri
| 10.27
| ###
| ###
| 10.29
| 1,441,859
| ###
| ###
| ###
| 12.4 |
2022-Mar-31 Thu
| 10.29
| ###
| 10.23
| 10.29
| 1,404,026
| 14,447,427
| ###
| ###
| 12.4 |
2022-Mar-30 Wed
| ###
| ###
| 10.29
| ###
| 1,673,551
| 17,296,149
| -0.4
| 38.5
| ### |
2022-Mar-29 Tue
| 10.22
| ###
| ###
| 10.26
| 1,372,080
| ###
| ###
| ###
| ### |
2022-Mar-28 Mon
| ###
| 10.23
| ###
| 10.21
| 1,082,726
| 11,032,977
| ###
| 80.8
| ### |
2022-Mar-25 Fri
| ###
| 10.21
| ###
| ###
| 1,590,428
| 16,158,748
| ###
| ###
| ### |
2022-Mar-24 Thu
| ###
| ###
| ###
| ###
| 918,348
| ###
| ###
| 70.9
| 12.2 |
2022-Mar-23 Wed
| ###
| 10.23
| ###
| 10.2
| 2,339,327
| 23,802,652
| ###
| 65.8
| ### |
2022-Mar-22 Tue
| ###
| ###
| ###
| ###
| 2,280,070
| ###
| ###
| ###
| ### |
2022-Mar-21 Mon
| ###
| ###
| 9.87
| ###
| 2,114,681
| ###
| -1.4
| 32.3
| 12.0 |
2022-Mar-18 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 12.2 |
2022-Mar-17 Thu
| ###
| 10.21
| ###
| ###
| 4,152,284
| ###
| ###
| 33.0
| 12.1 |
2022-Mar-16 Wed
| ###
| ###
| ###
| ###
| ###
| 29,519,824
| ###
| ###
| 12.0 |
2022-Mar-15 Tue
| ###
| 10.055
| ###
| ###
| ###
| ###
| ###
| 47.2
| 12.0 |
2022-Mar-14 Mon
| 9.55
| 9.78
| 9.55
| 9.75
| 2,051,584
| 19,828,559
| ###
| ###
| 11.7 |
2022-Mar-11 Fri
| 9.55
| ###
| 9.45
| 9.45
| 1,508,082
| 14,402,183
| -1.0
| ###
| 11.4 |
2022-Mar-10 Thu
| 9.4
| ###
| ###
| ###
| ###
| 26,493,550
| 2.1
| ###
| ### |
2022-Mar-09 Wed
| 9
| ###
| ###
| 9.28
| 3,458,423
| 31,609,986
| ###
| 79.7
| ### |
2022-Mar-08 Tue
| ###
| 9.21
| ###
| ###
| ###
| 17,915,076
| ###
| ###
| ### |
2022-Mar-07 Mon
| 9.22
| 9.23
| ###
| ###
| ###
| 28,519,284
| ###
| ###
| ### |
2022-Mar-04 Fri
| 9.48
| ###
| 9.42
| ###
| ###
| ###
| ###
| 83.8
| ### |
2022-Mar-03 Thu
| ###
| ###
| 9.5
| 9.5
| 2,172,945
| ###
| -1.0
| 33.2
| 11.4 |
2022-Mar-02 Wed
| 9.46
| 9.56
| ###
| 9.45
| ###
| 36,713,247
| ###
| 36.9
| 11.4 |
2022-Mar-01 Tue
| ###
| 9.77
| 9.59
| ###
| ###
| ###
| 0.6
| 61.4
| 11.7 |
2022-Feb-28 Mon
| 9.71
| 9.75
| 9.53
| ###
| 3,620,878
| ###
| ###
| 40.0
| 11.6 |
2022-Feb-25 Fri
| 9.88
| 9.89
| 9.56
| 9.58
| 2,446,350
| 23,790,753
| ###
| ###
| 11.5 |
2022-Feb-24 Thu
| ###
| ###
| ###
| 9.89
| 3,575,450
| 35,656,175
| ###
| 60.3
| 11.9 |
2022-Feb-23 Wed
| ###
| ###
| ###
| ###
| 1,809,054
| ###
| ###
| ###
| 12.2 |
2022-Feb-22 Tue
| ###
| ###
| ###
| ###
| 2,090,588
| ###
| ###
| 87.6
| ### |
2022-Feb-21 Mon
| ###
| ###
| ###
| ###
| 2,781,147
| ###
| ###
| 82.2
| 12.2 |
2022-Feb-18 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 70.4
| 12.2 |
2022-Feb-17 Thu
| ###
| ###
| ###
| ###
| ###
| 27,029,827
| ###
| 74.4
| 12.2 |
2022-Feb-16 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 12.1 |
2022-Feb-15 Tue
| 9.7
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2022-Feb-14 Mon
| ###
| 9.775
| 9.26
| ###
| ###
| 64,332,741
| 3.4
| ###
| ### |
2022-Feb-11 Fri
| 9.2
| ###
| ###
| 9.26
| 2,458,052
| ###
| 0.7
| 79.4
| ### |
2022-Feb-10 Thu
| 9.28
| ###
| 9.22
| 9.29
| ###
| 29,868,848
| ###
| 68.7
| 11.2 |
2022-Feb-09 Wed
| ###
| 9.27
| ###
| 9.26
| ###
| 27,776,171
| 1.9
| ###
| ### |
2022-Feb-08 Tue
| 8.85
| ###
| 8.77
| ###
| 2,467,079
| 22,018,680
| ###
| 80.9
| ### |
2022-Feb-07 Mon
| 8.86
| ###
| 8.72
| 8.88
| 2,370,450
| ###
| 0.2
| 64.8
| 10.7 |
2022-Feb-04 Fri
| 8.75
| 8.83
| ###
| 8.83
| 2,206,056
| 19,291,959
| ###
| ###
| 10.6 |
2022-Feb-03 Thu
| 8.8
| 8.83
| ###
| 8.8
| ###
| 20,964,889
| ###
| ###
| 10.6 |
2022-Feb-02 Wed
| 8.79
| 8.81
| ###
| 8.78
| 1,847,254
| 16,163,472
| ###
| 36.8
| 10.6 |
2022-Feb-01 Tue
| ###
| 8.74
| 8.56
| 8.72
| ###
| ###
| ###
| 68.5
| ### |
2022-Jan-31 Mon
| 8.74
| 8.75
| 8.58
| 8.58
| ###
| 16,614,374
| ###
| 23.0
| 10.3 |
2022-Jan-28 Fri
| ###
| 8.75
| 8.52
| 8.72
| ###
| 38,466,049
| ###
| 59.3
| ### |
2022-Jan-27 Thu
| 8.7
| 8.83
| 8.48
| 8.57
| 3,203,282
| ###
| ###
| ###
| 10.3 |
2022-Jan-25 Tue
| 8.73
| 8.73
| 8.47
| 8.55
| ###
| 30,918,444
| ###
| 54.1
| ### |
2022-Jan-24 Mon
| 8.77
| 8.84
| 8.74
| 8.78
| 1,681,551
| ###
| ###
| ###
| 10.6 |
2022-Jan-21 Fri
| ###
| ###
| 8.76
| 8.8
| ###
| ###
| -1.7
| 50.7
| 10.6 |
2022-Jan-20 Thu
| ###
| ###
| 9
| 9
| ###
| 16,880,788
| ###
| ###
| ### |
2022-Jan-19 Wed
| 9.25
| ###
| ###
| ###
| 1,900,973
| 17,488,951
| ###
| ###
| 11.0 |
2022-Jan-18 Tue
| 9.26
| ###
| 9.21
| ###
| ###
| ###
| 0.8
| ###
| 11.2 |
2022-Jan-17 Mon
| ###
| 9.27
| ###
| 9.27
| ###
| 8,101,547
| 1.0
| ###
| 11.2 |
2022-Jan-14 Fri
| ###
| 9.22
| ###
| ###
| 1,332,782
| 12,214,947
| 0.3
| ###
| ### |
2022-Jan-13 Thu
| ###
| 9.2
| ###
| 9.2
| 1,282,973
| 11,719,958
| ###
| 77.4
| 11.1 |
2022-Jan-12 Wed
| ###
| 9.24
| ###
| ###
| 1,665,776
| ###
| -0.7
| ###
| 11.0 |
2022-Jan-11 Tue
| ###
| 9.26
| ###
| 9.2
| 1,210,620
| ###
| ###
| 70.0
| 11.1 |
2022-Jan-10 Mon
| ###
| 9.26
| ###
| 9.24
| ###
| ###
| 0.5
| 73.2
| 11.1 |
2022-Jan-07 Fri
| ###
| ###
| ###
| ###
| ###
| 7,673,746
| ###
| 74.7
| ### |
2022-Jan-06 Thu
| 9.25
| 9.26
| ###
| ###
| ###
| ###
| -1.9
| 37.1
| 10.9 |
2022-Jan-05 Wed
| ###
| ###
| 9.22
| 9.25
| 1,108,372
| ###
| ###
| ###
| 11.1 |
2022-Jan-04 Tue
| 9.2
| ###
| 9.2
| ###
| 1,934,557
| 17,904,325
| 1.1
| ###
| 11.2 |
2021-Dec-31 Fri
| ###
| ###
| ###
| ###
| 820,972
| ###
| -0.7
| ###
| ### |
2021-Dec-30 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 11.0 |
2021-Dec-29 Wed
| ###
| 9.185
| ###
| ###
| ###
| ###
| 0.3
| ###
| ### |
|
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 2022-06-25 12:17:21 thru 2022-06-25 12:17:23 for 0 hrs 0 min 2 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|