Score Company BEN for Ownership
Ctr | Links | Date | News | Score |
1 | an > | 2024-07-19 |   2024-07-20 23:59 GMT, Price Closed at $12.02
| -1 |
Price range $3.2 -> $18.02, for Dates 1996-Jul-01 Mon -> 2024-Jul-19 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 ![Next Section](../oz_image/Next_Track.png) |
|
Ext_Verification    Limits (min and Max values)    Weekly ![Next Section](../oz_image/Next_Track.png) |
|
Limits    Weekly Price Summary    Enhanced ![Next Section](../oz_image/Next_Track.png) |
Weekly summary for BEN
|
Weekly    Format Enhanced Daily Prices for BEN    Basic ![Next Section](../oz_image/Next_Track.png) |
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-Jul-26 Fri
| 12.41
| ###
| 12.355
| ###
| ###
| ###
| -0.3
| ###
| 14.6 |
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
| ### |
2024-Jul-23 Tue
| ###
| ###
| ###
| 12.21
| 1,048,871
| ###
| ###
| ###
| 14.4 |
2024-Jul-22 Mon
| ###
| ###
| ###
| ###
| ###
| 16,581,950
| -0.1
| ###
| ### |
2024-Jul-19 Fri
| ###
| ###
| 11.88
| ###
| ###
| 15,303,740
| ###
| ###
| ### |
2024-Jul-18 Thu
| ###
| 12.25
| ###
| ###
| ###
| 15,619,471
| -0.2
| 39.8
| 14.3 |
2024-Jul-17 Wed
| ###
| ###
| ###
| ###
| 2,203,226
| 26,603,953
| 0.7
| ###
| 14.2 |
2024-Jul-16 Tue
| 11.88
| ###
| 11.87
| ###
| ###
| ###
| 0.8
| 79.2
| 14.1 |
2024-Jul-15 Mon
| 11.78
| 11.86
| 11.75
| 11.83
| 1,092,579
| ###
| 0.4
| 74.3
| 13.9 |
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
| 13.7 |
2024-Jul-10 Wed
| ###
| ###
| 11.56
| ###
| 801,083
| 9,308,584
| ###
| ###
| 13.7 |
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
| 13.5 |
2024-Jul-05 Fri
| 11.42
| 11.54
| ###
| ###
| 1,022,554
| 11,708,243
| ###
| 30.2
| 13.4 |
2024-Jul-04 Thu
| 11.25
| 11.48
| ###
| 11.46
| ###
| ###
| ###
| ###
| 13.5 |
2024-Jul-03 Wed
| ###
| 11.41
| ###
| ###
| ###
| 23,412,350
| -1.6
| ###
| 13.2 |
2024-Jul-02 Tue
| ###
| 11.43
| ###
| ###
| ###
| 25,110,287
| -0.4
| 33.4
| 13.3 |
2024-Jul-01 Mon
| 11.49
| 11.5
| ###
| 11.42
| ###
| ###
| ###
| 30.8
| 13.4 |
2024-Jun-28 Fri
| 11.58
| ###
| 11.445
| 11.49
| ###
| 20,390,553
| -0.8
| ###
| 13.5 |
2024-Jun-27 Thu
| 11.49
| 11.58
| 11.42
| 11.54
| 2,008,440
| ###
| ###
| 65.6
| ### |
2024-Jun-26 Wed
| 11.57
| ###
| 11.52
| ###
| 1,794,481
| 20,780,089
| ###
| ###
| 13.7 |
2024-Jun-25 Tue
| ###
| ###
| ###
| 11.55
| ###
| ###
| ###
| ###
| 13.6 |
2024-Jun-24 Mon
| ###
| 11.45
| ###
| ###
| ###
| ###
| ###
| ###
| 13.4 |
2024-Jun-21 Fri
| ###
| 11.42
| 11.245
| ###
| 4,693,278
| 53,186,572
| -0.2
| ###
| ### |
2024-Jun-20 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2024-Jun-19 Wed
| ###
| ###
| 11.27
| ###
| 4,346,479
| 49,202,142
| ###
| 69.6
| 13.3 |
2024-Jun-18 Tue
| ###
| ###
| 11.27
| ###
| 1,808,475
| ###
| 0.2
| ###
| 13.3 |
2024-Jun-17 Mon
| 11.24
| 11.29
| 11.2
| 11.29
| ###
| 9,088,152
| 0.4
| ###
| 13.3 |
2024-Jun-14 Fri
| 11.21
| 11.28
| ###
| 11.24
| ###
| 11,668,275
| ###
| ###
| ### |
2024-Jun-13 Thu
| 11.25
| ###
| ###
| 11.25
| ###
| ###
| ###
| ###
| 13.2 |
2024-Jun-12 Wed
| 11.21
| 11.28
| ###
| 11.22
| 1,818,059
| ###
| 0.1
| ###
| 13.2 |
2024-Jun-11 Tue
| 11.21
| 11.27
| ###
| 11.25
| ###
| ###
| 0.4
| 80.7
| 13.2 |
2024-Jun-07 Fri
| 11.24
| ###
| 11.21
| 11.29
| ###
| 13,049,384
| 0.4
| 72.5
| 13.3 |
2024-Jun-06 Thu
| ###
| 11.28
| ###
| 11.24
| 2,087,045
| ###
| ###
| 77.2
| ### |
2024-Jun-05 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| 0.2
| ###
| 13.0 |
2024-Jun-04 Tue
| ###
| ###
| ###
| ###
| 1,218,224
| ###
| 0.2
| 77.4
| ### |
2024-Jun-03 Mon
| ###
| ###
| ###
| ###
| ###
| 13,158,552
| ###
| 76.9
| ### |
2024-May-31 Fri
| ###
| ###
| ###
| ###
| ###
| 27,404,872
| -0.5
| 27.9
| 12.9 |
2024-May-30 Thu
| 10.82
| ###
| 10.79
| ###
| 1,378,081
| ###
| ###
| 81.5
| ### |
2024-May-29 Wed
| 10.86
| ###
| 10.76
| 10.86
| 1,517,153
| ###
| ###
| 73.4
| ### |
2024-May-28 Tue
| ###
| ###
| 10.85
| ###
| 757,456
| 8,263,844
| ###
| ###
| 12.9 |
2024-May-27 Mon
| ###
| ###
| 10.88
| ###
| 1,279,043
| ###
| 0.3
| ###
| 12.9 |
2024-May-24 Fri
| 10.88
| ###
| 10.77
| 10.89
| ###
| ###
| ###
| 67.6
| ### |
2024-May-23 Thu
| ###
| ###
| 10.87
| ###
| 1,487,626
| ###
| -0.5
| 30.2
| ### |
2024-May-22 Wed
| ###
| ###
| ###
| ###
| 2,174,976
| ###
| -0.3
| 38.6
| 13.0 |
2024-May-21 Tue
| ###
| ###
| 10.89
| ###
| ###
| 31,596,447
| 1.4
| 77.6
| 13.0 |
2024-May-20 Mon
| 10.8
| ###
| ###
| ###
| 3,639,681
| 39,417,745
| ###
| ###
| 12.8 |
2024-May-17 Fri
| 10.21
| 10.86
| ###
| 10.73
| 8,297,654
| ###
| ###
| 91.4
| ### |
2024-May-16 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 28.8
| ### |
2024-May-15 Wed
| ###
| ###
| 9.85
| 9.86
| 667,448
| ###
| ###
| ###
| ### |
2024-May-14 Tue
| ###
| ###
| 9.89
| ###
| ###
| ###
| ###
| 34.6
| ### |
2024-May-13 Mon
| ###
| ###
| 9.86
| ###
| 567,651
| 5,625,421
| ###
| 72.1
| 11.7 |
2024-May-10 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 11.7 |
2024-May-09 Thu
| ###
| ###
| 9.86
| 9.89
| 2,484,055
| ###
| ###
| ###
| 11.6 |
2024-May-08 Wed
| 9.88
| ###
| 9.83
| ###
| 1,009,153
| ###
| ###
| ###
| ### |
2024-May-07 Tue
| 9.79
| 9.85
| 9.725
| 9.85
| 1,584,425
| 15,507,559
| ###
| ###
| 11.6 |
2024-May-06 Mon
| 9.78
| ###
| 9.74
| 9.78
| ###
| 12,370,483
| ###
| ###
| 11.5 |
2024-May-03 Fri
| 9.75
| 9.78
| 9.72
| 9.76
| 615,848
| ###
| ###
| 66.9
| 11.5 |
2024-May-02 Thu
| ###
| 9.8
| ###
| 9.71
| 1,336,755
| ###
| ###
| 71.1
| ### |
2024-May-01 Wed
| 9.73
| 9.77
| ###
| ###
| 987,079
| 9,589,472
| ###
| 37.3
| 11.4 |
2024-Apr-30 Tue
| 9.86
| 9.86
| 9.76
| 9.78
| ###
| 14,389,975
| ###
| 27.6
| 11.5 |
2024-Apr-29 Mon
| 9.81
| 9.85
| 9.74
| 9.81
| ###
| 11,309,659
| ###
| ###
| ### |
2024-Apr-26 Fri
| ###
| 9.8
| ###
| 9.7
| 1,385,770
| 13,469,684
| ###
| ###
| ### |
2024-Apr-24 Wed
| ###
| ###
| 9.82
| 9.85
| 1,197,774
| ###
| ###
| 35.6
| 11.6 |
2024-Apr-23 Tue
| 9.8
| ###
| 9.78
| 9.84
| 1,094,682
| 10,771,670
| ###
| ###
| ### |
2024-Apr-22 Mon
| 9.71
| 9.79
| ###
| 9.79
| ###
| ###
| 0.8
| ###
| 11.5 |
2024-Apr-19 Fri
| ###
| ###
| 9.545
| ###
| ###
| ###
| ###
| ###
| 11.4 |
2024-Apr-18 Thu
| 9.57
| 9.75
| 9.57
| 9.73
| 1,406,383
| 13,585,659
| 1.7
| 81.0
| 11.4 |
2024-Apr-17 Wed
| 9.53
| ###
| 9.53
| ###
| ###
| ###
| ###
| 73.8
| 11.3 |
2024-Apr-16 Tue
| ###
| ###
| 9.475
| 9.51
| ###
| 21,955,585
| -1.3
| ###
| 11.2 |
2024-Apr-15 Mon
| 9.75
| 9.77
| ###
| 9.7
| ###
| 11,080,044
| ###
| ###
| ### |
2024-Apr-12 Fri
| 9.71
| 9.85
| ###
| 9.78
| 1,529,979
| ###
| 0.7
| ###
| 11.5 |
2024-Apr-11 Thu
| 9.8
| ###
| 9.725
| 9.74
| ###
| ###
| ###
| 26.5
| 11.5 |
2024-Apr-10 Wed
| ###
| ###
| ###
| ###
| 1,235,557
| 12,411,170
| -1.5
| 21.4
| ### |
2024-Apr-09 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 71.7
| 11.9 |
2024-Apr-08 Mon
| ###
| 10.2
| ###
| ###
| 813,159
| ###
| -1.1
| ###
| 11.8 |
2024-Apr-05 Fri
| ###
| ###
| ###
| ###
| 1,751,178
| ###
| -0.8
| ###
| 11.9 |
2024-Apr-04 Thu
| ###
| ###
| 10.22
| 10.23
| ###
| ###
| ###
| 21.2
| 12.0 |
2024-Apr-03 Wed
| ###
| ###
| 10.245
| 10.27
| ###
| ###
| -0.7
| ###
| 12.1 |
2024-Apr-02 Tue
| 10.25
| ###
| ###
| ###
| ###
| ###
| 0.9
| ###
| 12.2 |
2024-Mar-28 Thu
| ###
| 10.26
| ###
| 10.25
| ###
| ###
| 1.5
| ###
| 12.1 |
2024-Mar-27 Wed
| ###
| ###
| ###
| ###
| ###
| 14,111,387
| ###
| ###
| 11.9 |
2024-Mar-26 Tue
| ###
| ###
| ###
| ###
| 1,486,879
| ###
| ###
| ###
| 11.8 |
2024-Mar-25 Mon
| ###
| ###
| ###
| ###
| 1,330,127
| 13,347,824
| ###
| 68.9
| ### |
2024-Mar-22 Fri
| ###
| ###
| 9.87
| ###
| ###
| ###
| ###
| ###
| 11.7 |
2024-Mar-21 Thu
| ###
| ###
| ###
| ###
| 2,240,641
| 22,552,051
| ###
| 23.5
| ### |
2024-Mar-20 Wed
| ###
| ###
| ###
| ###
| 2,445,350
| 24,477,953
| ###
| 71.9
| 11.8 |
2024-Mar-19 Tue
| 9.89
| ###
| 9.885
| ###
| 2,131,481
| ###
| ###
| 74.3
| 11.7 |
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
| ### |
|
Enhanced    Basic Format Daily Prices for BEN    Bottom ![Next Section](../oz_image/Next_Track.png) |
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 2024-07-27 21:05:48 thru 2024-07-27 21:05:48 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|