Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Thu 24-May-16 09:10:27 PM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(BEN) BENDIGO AND ADELAIDE BANK LIMITED Daily Prices Page 10...

     Prev Section TOC    Company Info for BEN    Limits Next Section


Company Details for (BEN) BENDIGO AND ADELAIDE BANK LIMITED

Listing Code BEN
Listing Name BENDIGO AND ADELAIDE BANK LIMITED
GICS Sector Banks
ISIN Name BENDIGO AND ADELAIDE
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000BEN6


Maximum Price date available .. Wednesday 15th May 2024
Latest price with VOLUME for BEN .. Wednesday 15th May 2024

BEN is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 3.2 ### 0.0
MAX ### ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for BEN    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 Next >>


End of day Prices (full format),

150 Days for (BEN) BENDIGO AND ADELAIDE BANK LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.85
2018-Dec-07 Fri 10.71 10.75 10.59 ### 908,725 ### ### ### 0.0
2018-Dec-06 Thu ### ### 10.52 ### 829,321 4,362,228 ### ### 0.0
2018-Dec-05 Wed 10.42 10.57 ### 10.56 81.5 81.5 0.8
2018-Dec-04 Tue ### 10.71 10.545 ### 1,529,256 ### ### ### 0.0
2018-Dec-03 Mon 10.75 10.8 ### 10.75 61.7 61.7 0.8
2018-Nov-30 Fri 10.81 10.82 ### ### 2,583,146 ### ### ### 0.0
2018-Nov-29 Thu 10.85 ### 10.8 10.82 33.6 33.6 0.8
2018-Nov-14 Wed ### 10.44 10.155 ### 34.7 34.7 0.0
2018-Nov-13 Tue 10.53 10.58 ### 10.41 1,053,286 5,571,882 28.1 28.1 ###
2018-Nov-12 Mon 10.5 ### 10.47 ### 959,043 ### 82.8 82.8 0.0
2018-Nov-09 Fri 10.42 10.55 10.42 10.55 ### ### ###
2018-Nov-08 Thu 10.45 10.53 ### 10.49 1,127,586 5,936,740 73.7 73.7 ###
2018-Nov-07 Wed 10.26 10.44 10.26 10.43 80.8 80.8 0.7
2018-Nov-06 Tue ### ### ### ### ### ### 0.0
2018-Nov-05 Mon ### 10.25 ### ### 1,015,751 5,205,723 80.1 80.1 0.0
2018-Nov-02 Fri ### ### ### ### 22.7 22.7 0.0
2018-Nov-01 Thu ### ### ### ### 32.5 32.5 0.0
2018-Oct-31 Wed ### ### ### 10.23 22.8 22.8 ###
2018-Oct-30 Tue ### ### ### ### 80.9 80.9 0.0
2018-Oct-29 Mon ### ### ### ### 994,446 0 82.0 82.0 0.0
2018-Oct-26 Fri ### ### 9.88 ### 1,686,077 8,329,220 44.2 44.2 0.0
2018-Oct-25 Thu ### ### 9.85 9.85 1,446,147 7,122,273 ### ### ###
2018-Oct-24 Wed ### 10.22 ### ### 956,954 ### 76.5 76.5 0.0
2018-Oct-23 Tue 10.23 10.25 ### ### 30.9 30.9 0.0
2018-Oct-22 Mon ### ### 10.25 10.28 32.5 32.5 0.7
2018-Oct-19 Fri 10.23 10.4 10.2 ### 77.7 77.7 0.0
2018-Oct-18 Thu ### ### ### 10.27 ### ### ###
2018-Oct-17 Wed ### ### ### ### 1,919,070 0 ### ### 0.0
2018-Oct-16 Tue ### ### ### ### 1,621,429 0 65.4 65.4 0.0
2018-Oct-15 Mon ### ### 9.8 ### 2,548,055 ### 40.5 40.5 0.0
2018-Oct-12 Fri ### ### 9.87 ### 2,272,976 ### 65.1 65.1 0.0
2018-Oct-11 Thu ### ### ### ### 1,335,788 0 ### ### 0.0
2018-Oct-10 Wed 10.2 10.26 ### 10.23 1,379,550 ### ### ### ###
2018-Oct-09 Tue ### 10.44 10.21 10.22 30.9 30.9 0.7
2018-Oct-08 Mon 10.55 10.57 ### ### 1,235,422 ### 26.4 26.4 0.0
2018-Oct-05 Fri 10.45 10.72 10.43 10.59 1,236,388 ### ### ### ###
2018-Oct-04 Thu 10.5 ### 10.5 10.53 ### ### 0.8
2018-Oct-03 Wed 10.47 10.48 ### 10.44 1,122,028 5,879,426 ### ### 0.7
2018-Oct-02 Tue ### ### 10.44 10.47 ### ### 0.7
2018-Oct-01 Mon 10.7 10.78 10.54 10.57 861,225 9,180,658 20.1 20.1 0.8
2018-Sep-28 Fri ### ### ### 10.75 ### ### 0.8
2018-Sep-27 Thu ### ### 10.59 ### ### ### 0.0
2018-Sep-26 Wed 10.71 10.77 10.59 ### 1,258,858 ### 26.5 26.5 0.0
2018-Sep-25 Tue 10.78 10.8 ### ### ### ### 0.0
2018-Sep-24 Mon 10.79 10.8 10.725 10.77 ### ### ###
2018-Sep-21 Fri 10.81 10.83 10.73 10.75 24.1 24.1 0.8
2018-Sep-20 Thu ### 10.79 10.59 10.76 2,251,487 ### 79.7 79.7 0.8
2018-Sep-19 Wed 10.7 10.72 ### ### 1,462,274 7,837,788 ### ### 0.0
2018-Sep-18 Tue ### 10.745 ### ### ### ### 0.0
2018-Sep-17 Mon ### 10.72 10.57 ### ### ### 0.0
2018-Sep-14 Fri ### 10.71 ### ### 875,522 4,688,420 26.0 26.0 0.0
2018-Sep-13 Thu 10.73 10.73 10.53 ### ### ### 0.0
2018-Sep-12 Wed ### ### ### 10.75 1,469,448 0 20.5 20.5 0.8
2018-Sep-11 Tue 10.76 ### 10.75 10.88 1,506,687 8,098,442 82.8 82.8 0.8
2018-Sep-10 Mon 10.76 10.89 10.72 10.74 1,663,353 17,972,529 ### ### 0.8
2018-Sep-07 Fri 10.73 10.78 ### 10.74 1,180,573 6,363,288 ### ### 0.8
2018-Sep-06 Thu 10.76 10.86 ### 10.74 ### ### 0.8
2018-Sep-05 Wed ### ### 10.79 10.82 2,127,883 11,479,928 ### ### 0.8
2018-Sep-04 Tue 11.25 ### ### ### 1,885,957 0 20.1 20.1 0.0
2018-Sep-03 Mon 11.21 ### ### 11.27 81.1 81.1 ###
2018-Aug-31 Fri ### ### 11.47 11.59 35.4 35.4 0.8
2018-Aug-30 Thu ### 11.72 11.57 ### 33.0 33.0 0.0
2018-Aug-29 Wed ### 11.7 ### ### 86.3 86.3 0.0
2018-Aug-28 Tue 11.28 11.46 11.25 ### 1,660,840 ### ### ### 0.0
2018-Aug-27 Mon ### 11.2 ### ### 1,378,145 ### 72.2 72.2 0.0
2018-Aug-24 Fri 11.21 11.23 ### ### ### ### 0.0
2018-Aug-23 Thu ### 11.21 ### ### ### ### 0.0
2018-Aug-22 Wed ### ### ### ### 17.7 17.7 0.0
2018-Aug-21 Tue 11.48 11.5 ### ### 28.4 28.4 0.0
2018-Aug-20 Mon ### 11.72 11.41 11.46 22.2 22.2 0.8
2018-Aug-17 Fri 11.54 ### 11.5 ### 1,628,170 9,361,977 73.5 73.5 0.0
2018-Aug-16 Thu 11.41 11.53 11.4 11.5 79.2 79.2 ###
2018-Aug-15 Wed 11.2 11.59 11.2 11.51 90.4 90.4 0.8
2018-Aug-14 Tue ### 11.27 ### ### ### ### 0.0
2018-Aug-13 Mon 11.55 11.55 11.22 ### 2,470,824 ### 27.6 27.6 0.0
2018-Aug-10 Fri 11.58 11.58 ### 11.43 1,529,774 ### 25.0 25.0 ###
2018-Aug-09 Thu ### 11.7 11.57 11.59 868,241 10,101,984 ### ### 0.8
2018-Aug-08 Wed 11.52 ### 11.45 ### 1,020,755 5,843,822 ### ### 0.0
2018-Aug-07 Tue 11.54 ### 11.45 11.58 1,312,656 7,514,955 77.6 77.6 0.8
2018-Aug-06 Mon ### 11.525 ### 11.5 ### ### ###
2018-Aug-03 Fri ### 11.45 11.26 ### ### ### 0.0
2018-Aug-02 Thu ### ### ### ### 17.9 17.9 0.0
2018-Aug-01 Wed 11.81 11.87 11.52 ### 1,477,984 17,285,022 26.4 26.4 0.0
2018-Jul-31 Tue ### 11.74 ### 11.71 ### ### ###
2018-Jul-30 Mon 11.54 11.685 11.5 ### ### ### 0.0
2018-Jul-27 Fri 11.48 ### 11.425 ### ### ### 0.0
2018-Jul-26 Thu ### 11.455 ### 11.44 76.4 76.4 0.8
2018-Jul-25 Wed 11.29 ### 11.255 ### ### ### 0.0
2018-Jul-24 Tue ### 11.455 11.21 11.29 1,738,455 19,701,041 28.6 28.6 ###
2018-Jul-23 Mon 11.22 ### 11.21 ### 946,284 5,303,921 82.8 82.8 0.0
2018-Jul-20 Fri ### ### ### 11.26 1,588,923 0 29.9 29.9 0.8
2018-Jul-19 Thu ### ### ### ### 1,214,556 0 74.8 74.8 0.0
2018-Jul-18 Wed 11.28 ### ### 11.21 1,145,143 0 ### ### ###
2018-Jul-17 Tue ### ### ### 11.25 1,055,344 0 ### ### ###
2018-Jul-16 Mon ### ### 11.22 11.25 1,171,988 6,574,852 ### ### ###
2018-Jul-13 Fri 11.43 11.47 11.275 ### 1,443,524 16,416,476 22.8 22.8 0.0
2018-Jul-12 Thu ### 11.475 ### 11.42 1,694,441 9,721,855 ### ### 0.8
2018-Jul-11 Wed ### ### 11.22 ### 1,763,370 ### ### ### 0.0
2018-Jul-10 Tue 11.4 11.44 11.28 11.29 1,353,388 15,374,487 ### ### ###
2018-Jul-09 Mon 11.24 11.4 11.24 ### 1,397,586 15,820,673 ### ### 0.0
2018-Jul-06 Fri ### 11.25 ### 11.23 1,878,544 ### ### ### 0.8
2018-Jul-05 Thu ### ### 10.87 ### 3,031,450 ### ### ### 0.0
2018-Jul-04 Wed 10.86 ### 10.84 ### 83.4 83.4 0.0
2018-Jul-03 Tue 10.84 ### 10.75 ### 870,750 4,680,281 76.7 76.7 0.0
2018-Jul-02 Mon 10.85 ### 10.74 10.75 1,045,025 5,611,784 27.3 27.3 0.8
2018-Jun-29 Fri 10.85 ### 10.78 10.84 2,114,544 ### ### ### 0.8
2018-Jun-28 Thu 10.74 10.88 ### 10.84 1,030,428 5,605,528 77.0 77.0 0.8
2018-Jun-27 Wed 10.74 10.825 ### 10.74 1,425,451 7,715,253 ### ### 0.8
2018-Jun-26 Tue ### 10.8 10.58 10.71 1,149,220 ### ### ### ###
2018-Jun-25 Mon 10.77 10.79 ### 10.72 1,068,726 5,765,776 35.1 35.1 0.8
2018-Jun-22 Fri 10.7 10.825 10.7 10.77 ### ### ###
2018-Jun-21 Thu 10.87 10.87 ### 10.74 2,127,422 ### ### ### 0.8
2018-Jun-20 Wed 10.54 10.74 10.51 ### 1,480,246 ### 81.7 81.7 0.0
2018-Jun-19 Tue 10.51 10.53 10.42 10.44 ### ### 0.7
2018-Jun-18 Mon 10.41 ### ### 10.45 ### ### ###
2018-Jun-15 Fri 10.22 10.46 10.2 10.45 2,457,044 ### ### ### ###
2018-Jun-14 Thu ### 10.21 ### ### ### ### 0.0
2018-Jun-13 Wed ### ### ### ### 31.0 31.0 0.0
2018-Jun-12 Tue ### ### ### ### 1,744,456 0 ### ### 0.0
2018-Jun-08 Fri ### 10.4 ### ### 36.6 36.6 0.0
2018-Jun-07 Thu ### 10.47 ### ### 72.2 72.2 0.0
2018-Jun-06 Wed 10.42 10.48 ### ### 2,390,281 12,525,072 ### ### 0.0
2018-Jun-05 Tue 10.48 10.53 ### 10.44 33.9 33.9 0.7
2018-Jun-04 Mon ### ### ### 10.47 922,044 0 22.5 22.5 0.7
2018-Jun-01 Fri 10.7 10.75 10.47 10.48 2,130,088 ### ### ### 0.7
2018-May-31 Thu 10.79 10.8 ### 10.76 30.9 30.9 0.8
2018-May-30 Wed 10.8 10.84 ### ### 2,057,149 11,149,747 27.4 27.4 0.0
2018-May-29 Tue 10.87 ### 10.84 ### 1,364,144 ### 73.1 73.1 0.0
2018-May-28 Mon 10.82 ### 10.82 10.86 75.5 75.5 0.8
2018-May-25 Fri 10.78 ### ### 10.88 1,039,572 0 75.6 75.6 0.8
2018-May-24 Thu 10.85 10.88 ### 10.81 966,142 ### ### ### 0.8
2018-May-23 Wed 10.84 ### 10.83 ### 79.9 79.9 0.0
2018-May-22 Tue ### ### 10.78 10.83 34.5 34.5 ###
2018-May-21 Mon ### ### 10.82 ### 24.7 24.7 0.0
2018-May-18 Fri 11.2 11.2 ### ### 1,914,721 ### ### ### 0.0
2018-May-17 Thu ### 11.2 ### 11.2 1,819,846 ### ### ### 0.8
2018-May-16 Wed ### ### ### ### 2,294,549 0 34.0 34.0 0.0
2018-May-15 Tue ### ### 10.75 ### 2,319,627 ### ### ### 0.0
2018-May-14 Mon 10.76 ### 10.75 ### 1,521,323 ### 81.6 81.6 0.0
2018-May-11 Fri 10.8 10.8 ### 10.74 ### ### 0.8
2018-May-10 Thu 10.85 10.85 10.73 10.77 ### ### ###
2018-May-09 Wed 10.79 10.83 10.72 10.82 72.0 72.0 0.8
2018-May-08 Tue 10.72 10.81 ### 10.75 ### ### 0.8
2018-May-07 Mon 10.71 10.8 ### 10.7 1,001,385 5,407,479 39.6 39.6 0.8
2018-May-04 Fri 10.75 10.85 10.525 10.57 1,625,256 17,369,923 21.4 21.4 0.8
2018-May-03 Thu 10.78 10.83 ### 10.77 1,744,187 9,444,772 ### ### ###
2018-May-02 Wed ### 10.74 10.58 ### ### ### 0.0
2018-May-01 Tue 10.58 ### 10.48 ### 1,380,784 ### ### ### 0.0
2018-Apr-30 Mon 10.54 ### 10.52 ### 76.0 76.0 0.0
2018-Apr-27 Fri 10.47 10.53 ### 10.5 2,362,251 12,437,251 ### ### 0.8


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 Next >>
     Prev Section 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 2024-05-16 21:10:27 thru 2024-05-16 21:10:27 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000