Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Sun 26-Mar-22 05:36:13 AM 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 34...

     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
2006-Jun-01 Thu 12.8 ### ### ### ### ### 0.0
2006-May-31 Wed ### ### ### 12.7 ### ### 0.9
2006-May-30 Tue ### ### 12.85 ### 69.2 69.2 0.0
2006-May-29 Mon ### ### ### ### 146,570 0 ### ### 0.0
2006-May-26 Fri ### ### ### ### 113,670 0 12.0 12.0 0.0
2006-May-25 Thu ### ### ### ### 109,920 0 18.6 18.6 0.0
2006-May-24 Wed ### 13.2 ### 13.2 71.8 71.8 0.9
2006-May-23 Tue 13.47 13.47 ### ### 16.4 16.4 0.0
2006-May-22 Mon ### 13.55 ### 13.48 70,328 476,472 ### ### 1.0
2006-May-19 Fri ### 13.72 ### ### 53,174 364,773 16.3 16.3 0.0
2006-May-18 Thu 13.75 13.85 13.5 13.59 187,346 2,561,956 34.9 34.9 ###
2006-May-17 Wed ### 13.78 ### 13.7 205,541 1,416,177 ### ### 1.0
2006-May-16 Tue ### 13.7 13.25 ### 192,058 2,587,981 87.2 87.2 0.0
2006-May-15 Mon ### ### 13.41 13.41 31.1 31.1 1.0
2006-May-12 Fri 13.76 13.86 13.75 13.75 36.7 36.7 1.0
2006-May-11 Thu ### ### ### ### 78,272 0 68.3 68.3 0.0
2006-May-10 Wed 13.89 ### 13.83 ### 98,258 679,454 69.6 69.6 0.0
2006-May-09 Tue 13.8 13.82 ### 13.82 83,275 ### ### ### 1.0
2006-May-08 Mon ### 13.8 ### 13.79 89,553 ### 76.9 76.9 1.0
2006-May-05 Fri 13.4 ### 13.4 13.52 45,880 ### ### ### 1.0
2006-May-04 Thu 13.4 ### ### ### 26.1 26.1 0.0
2006-May-03 Wed 13.7 13.7 ### 13.52 ### ### 1.0
2006-May-02 Tue 13.85 13.85 13.5 13.5 19.4 19.4 1.0
2006-May-01 Mon ### ### 13.85 13.85 105,049 ### ### ### ###
2006-Apr-28 Fri 13.88 ### 13.85 13.85 40.1 40.1 ###
2006-Apr-27 Thu 13.71 ### 13.71 13.88 148,623 ### 81.5 81.5 ###
2006-Apr-26 Wed 13.71 ### 13.71 13.71 ### ### ###
2006-Apr-24 Mon ### ### 13.58 13.71 99,484 ### ### ### ###
2006-Apr-21 Fri 13.85 ### ### 13.75 ### ### 1.0
2006-Apr-20 Thu ### ### 13.7 ### ### ### 0.0
2006-Apr-19 Wed ### ### ### ### 41.3 41.3 0.0
2006-Apr-18 Tue ### ### ### ### 198,687 0 ### ### 0.0
2006-Apr-13 Thu ### 13.7 ### ### ### ### 0.0
2006-Apr-11 Tue ### ### ### ### 70.8 70.8 0.0
2006-Apr-10 Mon ### 14.25 ### ### ### ### 0.0
2006-Apr-07 Fri 14.25 14.25 ### ### 28.5 28.5 0.0
2006-Apr-06 Thu 14.4 14.42 ### ### 19.2 19.2 0.0
2006-Apr-05 Wed ### 14.45 ### 14.45 ### ### 1.0
2006-Apr-04 Tue ### ### ### ### 27.8 27.8 0.0
2006-Apr-03 Mon 14.27 ### ### 14.26 153,282 0 ### ### 1.0
2006-Mar-31 Fri 14.24 14.42 ### 14.27 61.6 61.6 ###
2006-Mar-30 Thu ### ### ### 14.26 142,782 0 34.4 34.4 1.0
2006-Mar-29 Wed 14.25 14.42 ### 14.42 236,975 1,708,589 ### ### ###
2006-Mar-28 Tue 14.2 ### ### 14.23 63.9 63.9 ###
2006-Mar-27 Mon 14.25 14.4 ### ### 71.0 71.0 0.0
2006-Mar-24 Fri 14.42 14.45 ### ### 91,726 662,720 ### ### 0.0
2006-Mar-23 Thu ### 14.47 ### 14.4 84.2 84.2 1.0
2006-Mar-22 Wed ### ### ### ### ### ### 0.0
2006-Mar-21 Tue 14.2 14.2 ### ### 21.5 21.5 0.0
2006-Mar-20 Mon ### 14.25 ### ### 67.3 67.3 0.0
2006-Mar-17 Fri ### ### ### ### 169,722 0 35.6 35.6 0.0
2006-Mar-16 Thu 14.2 14.2 ### ### 449,885 3,194,183 ### ### 0.0
2006-Mar-15 Wed ### ### ### ### 324,179 0 27.3 27.3 0.0
2006-Mar-14 Tue ### ### ### ### 69.5 69.5 0.0
2006-Mar-13 Mon 13.83 ### 13.83 ### 94,827 655,728 ### ### 0.0
2006-Mar-10 Fri ### ### 13.82 13.84 96,043 663,657 ### ### 1.0
2006-Mar-09 Thu ### ### 13.8 ### 29.2 29.2 0.0
2006-Mar-08 Wed 13.8 ### 13.71 ### 88.5 88.5 0.0
2006-Mar-07 Tue ### ### 13.75 13.75 20.0 20.0 1.0
2006-Mar-06 Mon 13.84 ### 13.75 ### 186,181 ### ### ### 0.0
2006-Mar-03 Fri ### ### 13.8 13.85 ### ### ###
2006-Mar-02 Thu ### ### ### ### ### ### 0.0
2006-Mar-01 Wed ### ### ### 13.8 ### ### 1.0
2006-Feb-28 Tue 14.48 14.49 ### 14.29 ### ### ###
2006-Feb-27 Mon ### 14.82 13.55 14.49 251,441 ### ### ### ###
2006-Feb-24 Fri 13.75 13.88 13.7 13.76 64.9 64.9 1.0
2006-Feb-23 Thu 13.7 13.89 ### 13.75 518,779 3,602,920 68.3 68.3 1.0
2006-Feb-22 Wed 13.7 13.85 13.55 13.7 66.5 66.5 1.0
2006-Feb-21 Tue 13.47 ### 13.47 13.76 483,475 ### ### ### 1.0
2006-Feb-20 Mon ### 13.47 ### 13.45 ### ### ###
2006-Feb-17 Fri ### ### 12.85 ### 307,955 ### 70.9 70.9 0.0
2006-Feb-16 Thu ### ### ### ### 90.6 90.6 0.0
2006-Feb-15 Wed 12.45 12.7 12.44 ### 84.5 84.5 0.0
2006-Feb-14 Tue 12.5 12.5 ### 12.47 307,587 ### 34.6 34.6 ###
2006-Feb-13 Mon 12.4 12.7 12.4 12.4 272,650 3,421,757 ### ### 0.9
2006-Feb-10 Fri 12.41 ### 12.4 12.4 33.7 33.7 0.9
2006-Feb-09 Thu ### ### ### 12.58 ### ### 0.9
2006-Feb-08 Wed 12.5 12.59 ### ### 32.4 32.4 0.0
2006-Feb-07 Tue 12.7 12.7 12.51 12.51 ### ### ###
2006-Feb-06 Mon ### 12.77 ### 12.7 67.0 67.0 0.9
2006-Feb-03 Fri ### ### ### ### 151,479 0 19.5 19.5 0.0
2006-Feb-02 Thu ### ### 12.8 12.8 192,154 1,229,785 31.8 31.8 0.9
2006-Feb-01 Wed ### 12.8 ### 12.8 171,377 ### 78.6 78.6 0.9
2006-Jan-31 Tue ### ### ### ### 16.5 16.5 0.0
2006-Jan-30 Mon ### 13.27 12.76 12.81 24.4 24.4 ###
2006-Jan-27 Fri ### ### ### ### 178,055 0 ### ### 0.0
2006-Jan-25 Wed ### ### ### ### 90.5 90.5 0.0
2006-Jan-24 Tue ### ### ### ### 131,726 0 ### ### 0.0
2006-Jan-23 Mon ### ### 11.8 ### 129,424 ### 69.8 69.8 0.0
2006-Jan-20 Fri ### ### ### ### 65.3 65.3 0.0
2006-Jan-19 Thu ### ### ### ### ### ### 0.0
2006-Jan-18 Wed ### ### ### ### 157,170 0 44.3 44.3 0.0
2006-Jan-17 Tue ### ### 11.85 ### ### ### 0.0
2006-Jan-16 Mon ### ### 11.81 ### 64,520 ### 69.9 69.9 0.0
2006-Jan-13 Fri 11.75 ### 11.75 ### 79.9 79.9 0.0
2006-Jan-12 Thu 11.86 ### 11.75 11.75 24.6 24.6 ###
2006-Jan-11 Wed 11.85 11.89 11.8 11.8 54,578 646,476 29.1 29.1 0.8
2006-Jan-10 Tue ### ### 11.8 11.8 ### ### 0.8
2006-Jan-09 Mon 11.85 ### 11.82 11.82 ### ### 0.8
2006-Jan-06 Fri ### ### 11.78 11.78 ### ### ###
2006-Jan-05 Thu 11.84 ### 11.71 ### 139,884 819,020 ### ### 0.0
2006-Jan-04 Wed 11.8 11.8 11.7 11.7 111,288 ### 23.7 23.7 0.8
2006-Jan-03 Tue 11.77 11.82 11.71 11.78 72,923 ### ### ### ###
2005-Dec-30 Fri 11.89 ### 11.72 11.72 13.9 13.9 0.8
2005-Dec-29 Thu 11.76 11.89 11.75 11.89 157,388 1,860,326 75.7 75.7 ###
2005-Dec-28 Wed ### 11.76 ### 11.75 71.3 71.3 ###
2005-Dec-27 Tue 11.77 11.77 ### ### ### ### 0.0
2005-Dec-23 Fri 11.77 11.77 ### ### ### ### 0.0
2005-Dec-22 Thu 11.77 11.85 ### ### 209,972 1,244,084 20.4 20.4 0.0
2005-Dec-21 Wed 11.75 11.76 ### 11.76 ### ### 0.8
2005-Dec-20 Tue 11.77 11.85 ### ### 24.0 24.0 0.0
2005-Dec-19 Mon ### ### 11.77 ### 138,871 817,255 ### ### 0.0
2005-Dec-16 Fri ### ### 11.5 ### ### ### 0.0
2005-Dec-15 Thu 11.79 11.79 ### ### 387,852 2,286,387 24.6 24.6 0.0
2005-Dec-14 Wed 11.75 11.78 ### 11.7 134,275 790,879 29.0 29.0 0.8
2005-Dec-13 Tue 11.85 11.85 ### 11.7 80,673 477,987 ### ### 0.8
2005-Dec-12 Mon ### 11.88 ### 11.8 82.0 82.0 0.8
2005-Dec-09 Fri ### 11.83 11.5 ### 229,956 ### ### ### 0.0
2005-Dec-08 Thu ### ### ### ### 195,784 0 ### ### 0.0
2005-Dec-07 Wed ### ### ### ### ### ### 0.0
2005-Dec-06 Tue ### ### 11.86 ### 119,273 707,288 ### ### 0.0
2005-Dec-05 Mon ### ### ### ### 75.8 75.8 0.0
2005-Dec-02 Fri ### ### ### ### 164,946 0 71.5 71.5 0.0
2005-Dec-01 Thu ### ### 11.86 ### 76.7 76.7 0.0
2005-Nov-30 Wed 11.83 ### 11.83 ### ### ### 0.0
2005-Nov-29 Tue ### ### 11.83 11.83 126,621 ### ### ### 0.8
2005-Nov-28 Mon 12.2 ### 11.8 ### ### ### 0.0
2005-Nov-25 Fri 12.2 12.45 ### ### 308,746 1,921,943 33.2 33.2 0.0
2005-Nov-24 Thu 11.88 12.2 11.88 12.2 88.2 88.2 ###
2005-Nov-23 Wed ### ### 11.82 11.88 ### ### 0.8
2005-Nov-22 Tue ### ### 11.85 ### 93,844 556,025 74.6 74.6 0.0
2005-Nov-21 Mon 11.81 ### 11.81 11.81 100,886 ### ### ### ###
2005-Nov-18 Fri 11.89 ### 11.77 11.8 250,279 ### 22.7 22.7 0.8
2005-Nov-17 Thu 11.89 11.89 ### 11.8 118,229 702,871 ### ### 0.8
2005-Nov-16 Wed 11.8 ### 11.79 11.84 70.8 70.8 0.8
2005-Nov-15 Tue 11.79 11.79 ### 11.77 ### ### ###
2005-Nov-14 Mon ### 11.8 11.43 11.8 145,070 1,684,988 77.9 77.9 0.8
2005-Nov-11 Fri ### 11.7 11.4 11.4 104,582 1,207,922 19.1 19.1 0.8
2005-Nov-10 Thu 11.55 ### 11.51 ### ### ### 0.0
2005-Nov-09 Wed 11.5 11.54 ### 11.5 152,256 ### 73.4 73.4 ###
2005-Nov-08 Tue 11.54 11.55 11.49 11.5 206,957 2,384,144 ### ### ###
2005-Nov-07 Mon ### 11.54 11.24 11.48 85.2 85.2 0.8
2005-Nov-04 Fri ### 11.43 11.23 ### ### ### 0.0
2005-Nov-03 Thu ### 11.44 ### 11.44 70.4 70.4 0.8
2005-Nov-02 Wed ### 11.45 11.28 ### 176,083 2,001,183 35.9 35.9 0.0
2005-Nov-01 Tue 11.49 11.54 ### 11.48 31.9 31.9 0.8
2005-Oct-31 Mon 11.45 11.54 11.27 11.54 143,720 1,639,126 ### ### 0.8
2005-Oct-28 Fri 11.27 11.4 11.2 ### 144,977 1,638,240 ### ### 0.0
2005-Oct-27 Thu 11.5 11.54 11.26 11.26 17.5 17.5 0.8
2005-Oct-26 Wed 11.27 ### 11.26 11.55 ### ### 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 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 05:36:13 thru 2026-03-22 05:36:13 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000