End of day Prices (full format), 150 Days for (BEN) BENDIGO AND ADELAIDE BANK LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.84 |
2024-Apr-19 Fri
| ###
| ###
| 9.545
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-18 Thu
| 9.57
| 9.75
| 9.57
| 9.73
| 1,406,383
| 13,585,659
| 81.0
| 81.0
| ### |
2024-Apr-17 Wed
| 9.53
| ###
| 9.53
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2024-Apr-16 Tue
| ###
| ###
| 9.475
| 9.51
|
|
| ###
| ###
| ### |
2024-Apr-15 Mon
| 9.75
| 9.77
| ###
| 9.7
|
|
| ###
| ###
| 0.7 |
2024-Apr-12 Fri
| 9.71
| 9.85
| ###
| 9.78
| 1,529,979
| 7,535,146
| ###
| ###
| 0.7 |
2024-Apr-11 Thu
| 9.8
| ###
| 9.725
| 9.74
|
|
| 26.5
| 26.5
| 0.7 |
2024-Apr-10 Wed
| ###
| ###
| ###
| ###
| 1,235,557
| 0
| 21.4
| 21.4
| 0.0 |
2024-Apr-09 Tue
| ###
| ###
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2024-Apr-08 Mon
| ###
| 10.2
| ###
| ###
| 813,159
| ###
| ###
| ###
| 0.0 |
2024-Apr-05 Fri
| ###
| ###
| ###
| ###
| 1,751,178
| 0
| ###
| ###
| 0.0 |
2024-Apr-04 Thu
| ###
| ###
| 10.22
| 10.23
|
|
| 21.2
| 21.2
| ### |
2024-Apr-03 Wed
| ###
| ###
| 10.245
| 10.27
|
|
| ###
| ###
| ### |
2024-Apr-02 Tue
| 10.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-28 Thu
| ###
| 10.26
| ###
| 10.25
|
|
| ###
| ###
| 0.7 |
2024-Mar-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-26 Tue
| ###
| ###
| ###
| ###
| 1,486,879
| 0
| ###
| ###
| 0.0 |
2024-Mar-25 Mon
| ###
| ###
| ###
| ###
| 1,330,127
| 0
| 68.9
| 68.9
| 0.0 |
2024-Mar-22 Fri
| ###
| ###
| 9.87
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-21 Thu
| ###
| ###
| ###
| ###
| 2,240,641
| 0
| 23.5
| 23.5
| 0.0 |
2024-Mar-20 Wed
| ###
| ###
| ###
| ###
| 2,445,350
| 0
| 71.9
| 71.9
| 0.0 |
2024-Mar-19 Tue
| 9.89
| ###
| 9.885
| ###
| 2,131,481
| 10,534,844
| 74.3
| 74.3
| 0.0 |
2024-Mar-18 Mon
| 9.83
| ###
| 9.8
| 9.87
|
|
| ###
| ###
| ### |
2024-Mar-15 Fri
| 9.75
| 9.83
| ###
| 9.82
| 4,028,040
| ###
| ###
| ###
| ### |
2024-Mar-14 Thu
| ###
| ###
| 9.77
| 9.79
|
|
| ###
| ###
| ### |
2024-Mar-13 Wed
| ###
| ###
| 9.89
| ###
| 1,120,277
| ###
| 69.6
| 69.6
| 0.0 |
2024-Mar-12 Tue
| ###
| ###
| 9.85
| 9.86
|
|
| ###
| ###
| 0.7 |
2024-Mar-11 Mon
| ###
| ###
| ###
| 9.88
|
|
| 33.4
| 33.4
| 0.7 |
2024-Mar-08 Fri
| ###
| ###
| ###
| ###
| 1,979,755
| 0
| ###
| ###
| 0.0 |
2024-Mar-07 Thu
| 9.86
| ###
| ###
| 9.89
|
|
| ###
| ###
| ### |
2024-Mar-06 Wed
| 9.81
| 9.87
| 9.785
| 9.86
| 1,040,357
| ###
| ###
| ###
| 0.7 |
2024-Mar-05 Tue
| 9.84
| 9.87
| 9.73
| 9.84
| 1,376,526
| 13,489,954
| 71.2
| 71.2
| 0.7 |
2024-Mar-04 Mon
| 9.81
| 9.88
| 9.77
| 9.86
|
|
| 72.9
| 72.9
| 0.7 |
2024-Mar-01 Fri
| 9.7
| 9.85
| ###
| 9.84
| 1,865,071
| 9,185,474
| ###
| ###
| 0.7 |
2024-Feb-29 Thu
| ###
| 9.7
| 9.55
| ###
| 2,349,040
| ###
| 68.7
| 68.7
| 0.0 |
2024-Feb-28 Wed
| 9.5
| 9.59
| 9.46
| 9.57
| 1,400,575
| 13,340,476
| ###
| ###
| ### |
2024-Feb-27 Tue
| 9.5
| 9.53
| 9.41
| 9.49
|
|
| 39.4
| 39.4
| 0.7 |
2024-Feb-26 Mon
| 9.54
| 9.625
| 9.485
| 9.52
|
|
| 38.7
| 38.7
| ### |
2024-Feb-23 Fri
| 9.51
| ###
| 9.5
| 9.53
|
|
| ###
| ###
| ### |
2024-Feb-22 Thu
| ###
| ###
| 9.47
| 9.52
| 2,108,847
| ###
| ###
| ###
| ### |
2024-Feb-21 Wed
| 9.81
| ###
| 9.78
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2024-Feb-20 Tue
| ###
| ###
| ###
| 9.83
| 4,589,586
| 0
| ###
| ###
| 0.7 |
2024-Feb-19 Mon
| ###
| ###
| 9.46
| 9.72
|
|
| 20.1
| 20.1
| 0.7 |
2024-Feb-16 Fri
| 9.86
| ###
| 9.84
| 9.89
|
|
| ###
| ###
| ### |
2024-Feb-15 Thu
| 9.81
| 9.88
| 9.79
| 9.8
|
|
| ###
| ###
| 0.7 |
2024-Feb-14 Wed
| 9.81
| 9.85
| ###
| 9.8
|
|
| 29.5
| 29.5
| 0.7 |
2024-Feb-13 Tue
| 9.86
| ###
| 9.85
| ###
| 1,500,489
| ###
| 76.4
| 76.4
| 0.0 |
2024-Feb-12 Mon
| 9.75
| 9.89
| 9.745
| 9.86
|
|
| 81.6
| 81.6
| 0.7 |
2024-Feb-09 Fri
| 9.81
| 9.83
| 9.72
| 9.75
|
|
| ###
| ###
| ### |
2024-Feb-08 Thu
| 9.8
| 9.82
| 9.75
| 9.82
|
|
| ###
| ###
| ### |
2024-Feb-07 Wed
| 9.8
| 9.82
| 9.72
| 9.76
| 1,015,884
| 9,925,186
| 29.6
| 29.6
| 0.7 |
2024-Feb-06 Tue
| 9.7
| 9.81
| ###
| 9.8
| 1,437,259
| 7,049,755
| 77.0
| 77.0
| 0.7 |
2024-Feb-05 Mon
| 9.78
| 9.78
| 9.685
| 9.74
| 1,130,482
| ###
| ###
| ###
| 0.7 |
2024-Feb-02 Fri
| 9.72
| ###
| ###
| 9.77
|
|
| ###
| ###
| 0.7 |
2024-Feb-01 Thu
| 9.76
| 9.78
| ###
| ###
| 1,811,754
| 8,859,477
| ###
| ###
| 0.0 |
2024-Jan-31 Wed
| 9.74
| 9.84
| ###
| 9.84
| 2,534,574
| ###
| 72.6
| 72.6
| 0.7 |
2024-Jan-30 Tue
| 9.79
| 9.8
| ###
| 9.7
|
|
| ###
| ###
| 0.7 |
2024-Jan-29 Mon
| 9.75
| ###
| 9.7
| 9.8
|
|
| 75.4
| 75.4
| 0.7 |
2024-Jan-25 Thu
| 9.75
| 9.77
| ###
| 9.77
| 1,140,622
| ###
| ###
| ###
| 0.7 |
2024-Jan-24 Wed
| 9.79
| 9.79
| ###
| 9.7
|
|
| 24.6
| 24.6
| 0.7 |
2024-Jan-23 Tue
| 9.73
| 9.8
| ###
| 9.76
|
|
| ###
| ###
| 0.7 |
2024-Jan-22 Mon
| ###
| 9.785
| ###
| 9.74
|
|
| ###
| ###
| 0.7 |
2024-Jan-19 Fri
| 9.59
| ###
| 9.56
| ###
| 1,327,977
| ###
| 74.1
| 74.1
| 0.0 |
2024-Jan-18 Thu
| 9.46
| 9.53
| 9.455
| 9.51
| 1,117,841
| ###
| 75.1
| 75.1
| ### |
2024-Jan-17 Wed
| 9.49
| 9.555
| 9.455
| 9.53
|
|
| ###
| ###
| ### |
2024-Jan-16 Tue
| ###
| ###
| 9.48
| 9.5
|
|
| ###
| ###
| 0.7 |
2024-Jan-15 Mon
| ###
| 9.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-12 Fri
| ###
| 9.76
| ###
| ###
| 1,584,086
| ###
| ###
| ###
| 0.0 |
2024-Jan-11 Thu
| ###
| 9.82
| ###
| 9.77
| 1,581,645
| 7,765,876
| 78.3
| 78.3
| 0.7 |
2024-Jan-10 Wed
| 9.77
| 9.78
| ###
| 9.71
|
|
| ###
| ###
| ### |
2024-Jan-09 Tue
| 9.75
| 9.8
| ###
| 9.78
| 1,349,650
| 6,613,285
| 72.6
| 72.6
| 0.7 |
2024-Jan-08 Mon
| 9.72
| 9.77
| ###
| ###
|
|
| 41.9
| 41.9
| 0.0 |
2024-Jan-05 Fri
| 9.59
| 9.77
| 9.58
| 9.77
| 1,665,679
| 16,115,444
| ###
| ###
| 0.7 |
2024-Jan-04 Thu
| ###
| ###
| 9.51
| 9.59
|
|
| ###
| ###
| 0.7 |
2024-Jan-03 Wed
| ###
| ###
| 9.56
| 9.59
| 996,458
| ###
| 34.5
| 34.5
| 0.7 |
2024-Jan-02 Tue
| ###
| 9.7
| ###
| 9.7
| 650,341
| 3,154,153
| ###
| ###
| 0.7 |
2023-Dec-29 Fri
| ###
| ###
| 9.59
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2023-Dec-28 Thu
| ###
| ###
| 9.58
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2023-Dec-27 Wed
| 9.55
| ###
| 9.54
| 9.58
| 706,757
| ###
| ###
| ###
| 0.7 |
2023-Dec-22 Fri
| 9.57
| ###
| 9.5
| 9.53
| 1,498,789
| 7,119,247
| ###
| ###
| ### |
2023-Dec-21 Thu
| ###
| ###
| 9.51
| 9.55
|
|
| 29.4
| 29.4
| 0.7 |
2023-Dec-20 Wed
| ###
| ###
| 9.57
| ###
|
|
| 31.4
| 31.4
| 0.0 |
2023-Dec-19 Tue
| 9.48
| 9.59
| 9.48
| 9.59
|
|
| ###
| ###
| 0.7 |
2023-Dec-18 Mon
| ###
| ###
| 9.47
| 9.5
| 1,276,140
| 6,042,522
| 26.9
| 26.9
| 0.7 |
2023-Dec-15 Fri
| 9.5
| ###
| 9.49
| 9.58
|
|
| ###
| ###
| 0.7 |
2023-Dec-14 Thu
| 9.49
| 9.53
| 9.43
| 9.5
| 2,015,747
| 19,109,281
| 61.4
| 61.4
| 0.7 |
2023-Dec-13 Wed
| ###
| 9.44
| ###
| ###
| 1,544,383
| 7,289,487
| 34.1
| 34.1
| 0.0 |
2023-Dec-12 Tue
| 9.23
| ###
| 9.2
| ###
| 1,630,173
| ###
| 79.5
| 79.5
| 0.0 |
2023-Dec-11 Mon
| ###
| ###
| ###
| 9.2
| 1,785,628
| 0
| ###
| ###
| 0.7 |
2023-Dec-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-06 Wed
| ###
| ###
| ###
| ###
|
|
| 59.0
| 59.0
| 0.0 |
2023-Dec-05 Tue
| ###
| ###
| ###
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2023-Dec-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-01 Fri
| ###
| ###
| 8.85
| ###
| 1,549,854
| ###
| ###
| ###
| 0.0 |
2023-Nov-30 Thu
| 8.87
| ###
| 8.82
| ###
| 1,645,929
| 7,258,546
| 70.3
| 70.3
| 0.0 |
2023-Nov-29 Wed
| 8.85
| ###
| 8.82
| 8.84
| 1,110,578
| 4,897,648
| ###
| ###
| ### |
2023-Nov-28 Tue
| 8.83
| ###
| 8.825
| 8.83
|
|
| 64.4
| 64.4
| ### |
2023-Nov-27 Mon
| 8.84
| ###
| 8.82
| 8.82
| 983,344
| 4,336,547
| ###
| ###
| ### |
2023-Nov-24 Fri
| 8.81
| 8.85
| 8.78
| 8.85
| 561,446
| 4,949,146
| 72.6
| 72.6
| 0.6 |
2023-Nov-23 Thu
| 8.83
| 8.85
| 8.77
| 8.78
| 765,920
| 6,747,755
| ###
| ###
| 0.6 |
2023-Nov-22 Wed
| 8.76
| 8.85
| 8.74
| 8.81
|
|
| ###
| ###
| ### |
2023-Nov-21 Tue
| 8.72
| 8.78
| ###
| 8.75
|
|
| 70.5
| 70.5
| 0.6 |
2023-Nov-20 Mon
| ###
| 8.73
| ###
| 8.71
|
|
| 82.5
| 82.5
| 0.6 |
2023-Nov-17 Fri
| 8.73
| 8.75
| 8.56
| 8.58
| 2,165,784
| ###
| ###
| ###
| 0.6 |
2023-Nov-16 Thu
| ###
| ###
| 8.7
| 8.71
|
|
| ###
| ###
| 0.6 |
2023-Nov-15 Wed
| ###
| ###
| ###
| ###
|
|
| 26.1
| 26.1
| 0.0 |
2023-Nov-14 Tue
| ###
| ###
| ###
| 9
|
|
| ###
| ###
| 0.6 |
2023-Nov-13 Mon
| ###
| ###
| 9
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-09 Thu
| ###
| 9.175
| ###
| ###
| 1,127,144
| 5,170,773
| 75.5
| 75.5
| 0.0 |
2023-Nov-08 Wed
| ###
| ###
| ###
| ###
| 1,130,520
| 0
| 22.9
| 22.9
| 0.0 |
2023-Nov-07 Tue
| ###
| ###
| ###
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2023-Nov-06 Mon
| ###
| 9.2
| ###
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2023-Nov-03 Fri
| ###
| ###
| ###
| ###
| 1,285,689
| 0
| ###
| ###
| 0.0 |
2023-Nov-02 Thu
| 8.88
| ###
| 8.83
| 8.89
|
|
| 63.0
| 63.0
| ### |
2023-Nov-01 Wed
| 8.74
| 8.77
| 8.7
| 8.77
|
|
| ###
| ###
| ### |
2023-Oct-31 Tue
| 8.73
| 8.76
| ###
| 8.7
|
|
| 36.6
| 36.6
| ### |
2023-Oct-30 Mon
| 8.7
| 8.76
| ###
| ###
| 671,753
| 2,942,278
| 36.0
| 36.0
| 0.0 |
2023-Oct-27 Fri
| 8.73
| 8.83
| 8.72
| 8.79
|
|
| ###
| ###
| 0.6 |
2023-Oct-26 Thu
| 8.7
| 8.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-25 Wed
| 8.81
| 8.85
| 8.71
| 8.71
|
|
| ###
| ###
| 0.6 |
2023-Oct-24 Tue
| 8.75
| 8.87
| 8.75
| 8.8
| 754,174
| 6,644,272
| 73.1
| 73.1
| 0.6 |
2023-Oct-23 Mon
| 8.81
| 8.83
| 8.72
| 8.77
|
|
| 37.6
| 37.6
| ### |
2023-Oct-20 Fri
| ###
| ###
| 8.8
| 8.82
| 1,182,888
| ###
| 21.7
| 21.7
| ### |
2023-Oct-19 Thu
| ###
| ###
| 8.955
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-18 Wed
| ###
| ###
| 9.025
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2023-Oct-17 Tue
| ###
| ###
| ###
| ###
| 1,198,741
| 0
| 36.9
| 36.9
| 0.0 |
2023-Oct-16 Mon
| ###
| 9
| ###
| 9
| 802,886
| 3,612,987
| 81.3
| 81.3
| 0.6 |
2023-Oct-13 Fri
| 9
| ###
| ###
| 9
|
|
| ###
| ###
| 0.6 |
2023-Oct-12 Thu
| ###
| ###
| ###
| ###
| 1,865,975
| 0
| 70.6
| 70.6
| 0.0 |
2023-Oct-11 Wed
| ###
| ###
| ###
| ###
|
|
| 28.5
| 28.5
| 0.0 |
2023-Oct-10 Tue
| ###
| 9.27
| ###
| ###
| 1,825,721
| ###
| ###
| ###
| 0.0 |
2023-Oct-09 Mon
| 9
| ###
| ###
| ###
| 1,100,471
| 0
| 80.2
| 80.2
| 0.0 |
2023-Oct-06 Fri
| 8.88
| ###
| 8.87
| ###
|
|
| 81.6
| 81.6
| 0.0 |
2023-Oct-05 Thu
| 8.8
| ###
| 8.77
| 8.88
|
|
| ###
| ###
| 0.6 |
2023-Oct-04 Wed
| 8.81
| 8.87
| ###
| 8.79
| 1,413,175
| ###
| ###
| ###
| 0.6 |
2023-Oct-03 Tue
| 8.8
| ###
| 8.8
| 8.88
|
|
| ###
| ###
| 0.6 |
2023-Oct-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-27 Wed
| 8.81
| ###
| 8.8
| ###
| 1,871,879
| ###
| ###
| ###
| 0.0 |
2023-Sep-26 Tue
| 8.79
| 8.89
| 8.76
| 8.86
| 979,550
| 8,644,528
| 81.4
| 81.4
| 0.6 |
2023-Sep-25 Mon
| 8.84
| 8.87
| 8.77
| 8.8
|
|
| 31.3
| 31.3
| 0.6 |
2023-Sep-22 Fri
| 8.75
| ###
| ###
| 8.88
| 2,076,526
| 0
| ###
| ###
| 0.6 |
2023-Sep-21 Thu
| ###
| ###
| ###
| ###
|
|
| 23.5
| 23.5
| 0.0 |
2023-Sep-20 Wed
| ###
| 9.21
| ###
| ###
| 1,671,758
| 7,698,445
| 77.4
| 77.4
| 0.0 |
2023-Sep-19 Tue
| ###
| ###
| ###
| ###
|
|
| 33.0
| 33.0
| 0.0 |
2023-Sep-18 Mon
| 9.21
| 9.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-15 Fri
| ###
| ###
| ###
| 9.23
| 2,424,757
| 0
| 27.0
| 27.0
| ### |
|