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

Currently Sun 26-Mar-22 12:24:02 PM AEDT

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 30...

     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 .. Friday 20th March 2026
Latest price with VOLUME for BEN .. Friday 20th March 2026

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 48 49 50 Next >>


End of day Prices (full format),

150 Days for (BEN) BENDIGO AND ADELAIDE BANK LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2008-Oct-14 Tue 11.44 ### ### ### 869,321 0 ### ### 0.0
2008-Oct-13 Mon ### ### 10.5 ### ### ### 0.0
2008-Oct-10 Fri 10.5 10.8 10.24 10.5 967,656 10,179,741 86.0 86.0 0.8
2008-Oct-09 Thu ### 11.25 10.79 ### 43.7 43.7 0.0
2008-Oct-08 Wed ### 11.44 ### ### ### ### 0.0
2008-Oct-07 Tue ### ### ### ### ### ### 0.0
2008-Oct-06 Mon 11.84 ### ### ### ### ### 0.0
2008-Oct-03 Fri ### ### ### ### 376,188 0 71.7 71.7 0.0
2008-Oct-02 Thu 12.25 ### ### 12.24 622,881 0 ### ### 0.9
2008-Oct-01 Wed ### 12.25 11.75 12.25 560,954 6,731,448 82.1 82.1 0.9
2008-Sep-30 Tue 10.8 11.76 10.72 ### 86.3 86.3 0.0
2008-Sep-29 Mon ### ### ### 11.46 492,148 0 ### ### 0.8
2008-Sep-26 Fri 12.52 12.78 11.45 11.81 ### ### ###
2008-Sep-25 Thu 12.5 12.7 ### 12.55 ### ### ###
2008-Sep-24 Wed 12.4 ### 12.4 ### 86.3 86.3 0.0
2008-Sep-23 Tue 12.44 12.49 ### 12.49 73.7 73.7 0.9
2008-Sep-22 Mon 12.52 ### 12.24 ### ### ### 0.0
2008-Sep-19 Fri ### ### ### ### 2,172,650 0 ### ### 0.0
2008-Sep-18 Thu ### 10.77 ### 10.52 88.4 88.4 ###
2008-Sep-17 Wed 11.2 ### 10.57 10.84 1,493,873 ### 22.8 22.8 0.8
2008-Sep-16 Tue ### 10.89 10.49 10.87 ### ### ###
2008-Sep-15 Mon ### 11.29 10.76 ### 859,149 ### ### ### 0.0
2008-Sep-12 Fri 11.22 ### ### ### 641,025 0 ### ### 0.0
2008-Sep-11 Thu 11.26 ### ### ### ### ### 0.0
2008-Sep-10 Wed ### ### ### 11.47 89.9 89.9 ###
2008-Sep-09 Tue ### ### 11.21 ### 21.4 21.4 0.0
2008-Sep-08 Mon 11.44 11.77 ### ### 74.6 74.6 0.0
2008-Sep-05 Fri ### ### ### ### ### ### 0.0
2008-Sep-04 Thu ### ### 11.43 11.59 602,770 ### ### ### 0.8
2008-Sep-03 Wed 11.56 11.82 11.5 11.82 86.7 86.7 0.8
2008-Sep-02 Tue 11.5 11.77 ### 11.5 ### ### ###
2008-Sep-01 Mon 11.57 ### ### 11.56 29.8 29.8 0.8
2008-Aug-29 Fri ### 11.57 11.21 11.57 ### ### ###
2008-Aug-28 Thu 11.49 11.49 ### ### 872,749 5,013,943 ### ### 0.0
2008-Aug-27 Wed 11.29 11.5 11.21 11.41 77.7 77.7 ###
2008-Aug-26 Tue 11.5 11.82 ### 11.82 ### ### 0.8
2008-Aug-25 Mon 11.55 11.78 11.48 ### 74.8 74.8 0.0
2008-Aug-22 Fri ### ### ### 11.24 1,553,423 0 ### ### 0.8
2008-Aug-21 Thu ### ### ### 11.51 765,957 0 32.8 32.8 0.8
2008-Aug-20 Wed ### 11.75 11.5 11.75 73.4 73.4 ###
2008-Aug-19 Tue ### 11.77 11.55 ### ### ### 0.0
2008-Aug-18 Mon ### ### 11.54 ### ### ### 0.0
2008-Aug-15 Fri 11.4 11.7 11.4 ### 80.4 80.4 0.0
2008-Aug-14 Thu 11.45 11.76 ### ### 1,272,584 ### 73.3 73.3 0.0
2008-Aug-13 Wed 11.43 ### ### ### 831,775 0 ### ### 0.0
2008-Aug-12 Tue 11.45 ### ### ### ### ### 0.0
2008-Aug-11 Mon 11.2 11.5 ### 11.41 ### ### ###
2008-Aug-08 Fri 10.48 10.76 10.43 10.76 ### ### 0.8
2008-Aug-07 Thu 10.83 10.83 ### 10.75 764,285 ### 29.9 29.9 0.8
2008-Aug-06 Wed ### 10.84 10.58 10.83 77.2 77.2 ###
2008-Aug-05 Tue ### 10.77 ### 10.26 1,521,542 ### 85.7 85.7 0.7
2008-Aug-04 Mon ### ### ### ### 40.7 40.7 0.0
2008-Aug-01 Fri 10.8 10.8 10.25 ### 443,128 4,663,922 12.9 12.9 0.0
2008-Jul-31 Thu 10.85 ### ### 10.8 31.1 31.1 ###
2008-Jul-30 Wed 10.29 10.8 10.29 10.7 ### ### 0.8
2008-Jul-29 Tue 10.29 ### ### ### 627,022 0 ### ### 0.0
2008-Jul-28 Mon 10.57 ### 10.21 10.49 672,724 3,434,256 37.3 37.3 ###
2008-Jul-25 Fri 10.7 10.83 10.41 10.52 695,089 7,381,845 ### ### ###
2008-Jul-24 Thu 10.86 ### 10.77 ### 556,085 ### ### ### 0.0
2008-Jul-23 Wed 10.49 10.84 ### 10.8 1,122,052 6,081,521 81.5 81.5 ###
2008-Jul-22 Tue ### ### 9.88 ### 646,124 3,191,852 ### ### 0.0
2008-Jul-21 Mon ### ### ### ### 647,278 0 92.8 92.8 0.0
2008-Jul-18 Fri 9.75 9.79 9.41 9.46 23.5 23.5 0.7
2008-Jul-17 Thu 9.85 ### 9.57 9.58 ### ### 0.7
2008-Jul-16 Wed ### 9.49 ### ### ### ### 0.0
2008-Jul-15 Tue ### ### ### ### 956,588 0 ### ### 0.0
2008-Jul-14 Mon 9.84 ### 9.57 ### 848,553 4,060,326 24.6 24.6 0.0
2008-Jul-11 Fri ### ### 9.8 ### 78.1 78.1 0.0
2008-Jul-10 Thu 10.28 ### ### ### 835,872 0 ### ### 0.0
2008-Jul-09 Wed 10.49 10.54 ### ### 33.8 33.8 0.0
2008-Jul-08 Tue 10.5 10.74 10.27 ### 831,657 8,736,556 35.5 35.5 0.0
2008-Jul-07 Mon 10.4 10.51 10.24 10.51 527,926 ### ### ### ###
2008-Jul-04 Fri 10.4 10.78 ### ### ### ### 0.0
2008-Jul-03 Thu ### ### ### ### ### ### 0.0
2008-Jul-02 Wed ### 10.85 9.85 10.41 ### ### ###
2008-Jul-01 Tue ### ### ### ### ### ### 0.0
2008-Jun-30 Mon ### 11.41 ### ### 989,476 ### 30.7 30.7 0.0
2008-Jun-27 Fri ### ### ### ### ### ### 0.0
2008-Jun-26 Thu ### 11.82 ### 11.57 741,386 ### 74.7 74.7 ###
2008-Jun-25 Wed ### ### ### ### 78.0 78.0 0.0
2008-Jun-24 Tue 11.2 11.26 ### ### 717,151 ### 29.9 29.9 0.0
2008-Jun-23 Mon ### 11.49 ### 11.26 947,976 5,446,122 81.5 81.5 0.8
2008-Jun-20 Fri ### 11.46 ### ### 1,020,080 5,845,058 ### ### 0.0
2008-Jun-19 Thu 11.44 11.54 ### 11.29 31.1 31.1 ###
2008-Jun-18 Wed 11.8 ### 11.5 11.75 ### ### ###
2008-Jun-17 Tue 11.83 11.88 ### ### 27.3 27.3 0.0
2008-Jun-16 Mon ### 12.2 11.81 11.88 651,553 ### ### ### 0.8
2008-Jun-13 Fri ### ### 11.81 ### 624,648 3,688,546 38.5 38.5 0.0
2008-Jun-12 Thu ### ### 11.81 11.81 925,427 5,464,646 ### ### ###
2008-Jun-11 Wed ### 12.76 ### ### 947,854 ### 76.3 76.3 0.0
2008-Jun-10 Tue 13.2 13.29 12.55 12.58 960,783 ### ### ### 0.9
2008-Jun-06 Fri 13.56 13.74 13.4 13.5 36.2 36.2 1.0
2008-Jun-05 Thu 13.43 13.5 ### 13.49 77.0 77.0 ###
2008-Jun-04 Wed 13.29 ### 13.2 ### 801,642 ### ### ### 0.0
2008-Jun-03 Tue ### ### 13.28 13.4 1,121,225 ### 31.6 31.6 1.0
2008-Jun-02 Mon ### ### ### ### 26.0 26.0 0.0
2008-May-30 Fri 13.25 ### ### ### 2,335,558 0 91.4 91.4 0.0
2008-May-29 Thu ### 13.24 ### 13.2 69.9 69.9 0.9
2008-May-28 Wed ### 13.27 ### 13.25 444,671 ### 80.5 80.5 ###
2008-May-27 Tue ### ### 12.76 ### 568,821 3,629,077 70.1 70.1 0.0
2008-May-26 Mon ### ### 12.85 ### ### ### 0.0
2008-May-23 Fri ### ### 12.85 ### 69.8 69.8 0.0
2008-May-22 Thu 12.76 ### ### 12.82 865,423 0 ### ### 0.9
2008-May-21 Wed ### 13.2 ### ### 673,246 4,443,423 ### ### 0.0
2008-May-20 Tue ### ### ### 13.22 431,026 0 ### ### 0.9
2008-May-19 Mon ### 13.75 13.2 ### 851,479 11,473,679 17.0 17.0 0.0
2008-May-16 Fri 13.82 13.85 13.55 13.7 27.6 27.6 1.0
2008-May-15 Thu ### ### 13.75 ### 2,022,176 ### 22.4 22.4 0.0
2008-May-14 Wed 13.74 ### 13.47 ### ### ### 0.0
2008-May-13 Tue 13.55 ### 13.55 13.73 80.1 80.1 ###
2008-May-12 Mon 12.8 ### 12.7 13.29 1,468,056 9,322,155 87.1 87.1 ###
2008-May-09 Fri 12.54 ### 12.27 ### 579,281 3,553,888 ### ### 0.0
2008-May-08 Thu ### ### ### 12.58 ### ### 0.9
2008-May-07 Wed ### ### 12.28 ### 19.3 19.3 0.0
2008-May-06 Tue ### 12.74 ### ### 1,043,621 ### 70.5 70.5 0.0
2008-May-05 Mon 12.83 12.89 ### 12.81 ### ### ###
2008-May-02 Fri ### ### 12.26 12.78 816,426 ### 86.8 86.8 0.9
2008-May-01 Thu 12.2 12.25 ### ### 942,153 5,770,687 24.9 24.9 0.0
2008-Apr-30 Wed ### ### ### 12.23 73.1 73.1 ###
2008-Apr-29 Tue ### 12.2 ### ### 406,288 2,478,356 ### ### 0.0
2008-Apr-28 Mon ### 12.53 ### 12.2 ### ### ###
2008-Apr-24 Thu ### 12.22 11.86 ### 757,427 9,119,421 ### ### 0.0
2008-Apr-23 Wed ### 12.23 11.88 ### 71.5 71.5 0.0
2008-Apr-22 Tue ### ### 11.82 12.25 ### ### 0.9
2008-Apr-21 Mon 11.8 ### 11.76 ### 1,137,548 6,688,782 ### ### 0.0
2008-Apr-18 Fri 11.8 11.85 ### 11.45 395,983 ### 13.4 13.4 0.8
2008-Apr-17 Thu ### ### 11.74 11.74 21.0 21.0 0.8
2008-Apr-16 Wed ### ### ### 11.71 ### ### ###
2008-Apr-15 Tue ### ### ### 11.7 610,448 0 69.7 69.7 0.8
2008-Apr-14 Mon 11.54 ### ### ### ### ### 0.0
2008-Apr-11 Fri ### 11.8 11.51 11.71 453,688 ### 73.3 73.3 ###
2008-Apr-10 Thu ### ### 11.45 ### 927,856 5,311,975 ### ### 0.0
2008-Apr-09 Wed ### ### ### ### 1,003,875 0 76.7 76.7 0.0
2008-Apr-08 Tue ### ### 11.7 11.89 725,578 ### ### ### ###
2008-Apr-07 Mon 12.44 12.44 11.87 ### 1,569,189 ### ### ### 0.0
2008-Apr-04 Fri ### 12.73 12.25 12.44 64.8 64.8 0.9
2008-Apr-03 Thu ### 12.5 12.25 ### 65.4 65.4 0.0
2008-Apr-02 Wed 12.22 12.44 ### ### 1,385,359 ### 79.2 79.2 0.0
2008-Apr-01 Tue ### ### 11.55 11.77 25.8 25.8 ###
2008-Mar-31 Mon 11.75 ### 11.75 ### 688,223 ### 76.1 76.1 0.0
2008-Mar-28 Fri ### ### 11.78 ### 29.3 29.3 0.0
2008-Mar-27 Thu 12.2 12.2 11.75 ### 721,140 8,635,651 ### ### 0.0
2008-Mar-26 Wed ### 12.29 11.57 12.29 1,503,429 ### 68.0 68.0 0.9
2008-Mar-25 Tue ### 12.49 ### 12.49 98.3 98.3 0.9
2008-Mar-20 Thu 10.4 10.52 10.21 10.46 2,559,373 ### 76.0 76.0 0.7
2008-Mar-19 Wed ### ### 10.54 10.71 ### ### ###
2008-Mar-18 Tue ### 10.28 9.85 10.28 ### ### 0.7
2008-Mar-17 Mon 10.2 10.24 9.82 ### 933,628 9,364,288 34.8 34.8 0.0
2008-Mar-14 Fri 10.25 ### ### ### 856,158 0 ### ### 0.0
2008-Mar-13 Thu ### 10.43 9.87 ### 1,256,685 12,755,352 23.2 23.2 0.0


<< 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 48 49 50 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 2026-03-22 12:24:02 thru 2026-03-22 12:24:02 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000