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

Currently Sat 24-May-04 03:41:51 AM 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 35...

     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 3rd May 2024
Latest price with VOLUME for BEN .. Thursday 2nd 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
0.84
2003-Dec-08 Mon ### 8.75 ### ### 117,889 ### ### ### 0.0
2003-Dec-05 Fri 8.54 ### 8.49 ### 77.3 77.3 0.0
2003-Dec-04 Thu 8.52 8.56 8.47 8.5 109,783 ### ### ### 0.6
2003-Dec-03 Wed 8.25 8.51 8.25 8.51 91.5 91.5 0.6
2003-Dec-02 Tue ### ### ### 8.25 106,883 0 26.9 26.9 ###
2003-Dec-01 Mon 8.4 8.4 8.21 8.21 133,041 ### ### ### ###
2003-Nov-28 Fri 8.5 8.5 ### 8.41 22.5 22.5 ###
2003-Nov-27 Thu 8.54 8.58 8.45 8.5 49,149 ### ### ### 0.6
2003-Nov-26 Wed 8.4 8.54 8.4 8.53 79.9 79.9 ###
2003-Nov-25 Tue 8.45 8.45 ### 8.4 ### ### ###
2003-Nov-24 Mon 8.48 8.48 8.4 8.41 32.6 32.6 ###
2003-Nov-21 Fri 8.45 8.54 8.44 8.48 ### ### 0.6
2003-Nov-20 Thu 8.4 8.55 8.4 8.45 81,442 690,220 ### ### ###
2003-Nov-19 Wed 8.43 8.44 ### 8.4 90,647 ### 32.0 32.0 ###
2003-Nov-18 Tue 8.41 8.46 ### ### 177,044 ### 44.5 44.5 0.0
2003-Nov-17 Mon 8.26 8.4 8.26 8.4 113,950 ### ### ### ###
2003-Nov-14 Fri 8.41 8.41 8.26 8.26 ### ### 0.6
2003-Nov-13 Thu 8.45 8.47 ### 8.4 ### ### ###
2003-Nov-12 Wed 8.2 8.46 8.2 ### 70,044 ### 87.5 87.5 0.0
2003-Nov-11 Tue 8.2 8.23 ### ### 38.0 38.0 0.0
2003-Nov-10 Mon ### 8.4 ### 8.2 209,842 ### 75.3 75.3 0.6
2003-Nov-07 Fri 8.4 8.4 ### ### 9.3 9.3 0.0
2003-Nov-06 Thu 8.5 8.59 ### ### 213,356 ### ### ### 0.0
2003-Nov-05 Wed 8.8 8.8 8.44 8.44 283,225 ### ### ### 0.6
2003-Nov-04 Tue 8.79 8.82 8.76 8.76 ### ### 0.6
2003-Nov-03 Mon 8.8 8.85 8.76 8.82 ### ### ###
2003-Oct-31 Fri 8.87 ### 8.8 8.8 31.9 31.9 0.6
2003-Oct-30 Thu 8.75 8.87 8.75 8.85 131,821 1,161,343 76.3 76.3 0.6
2003-Oct-29 Wed 8.8 8.85 8.71 8.75 168,654 1,480,782 ### ### 0.6
2003-Oct-28 Tue 8.75 8.88 8.75 8.78 87,057 ### 78.1 78.1 0.6
2003-Oct-27 Mon 8.71 8.78 8.7 8.7 ### ### ###
2003-Oct-24 Fri 8.7 8.75 8.7 8.7 164,275 ### 74.3 74.3 ###
2003-Oct-23 Thu 8.8 8.81 8.72 8.72 ### ### 0.6
2003-Oct-22 Wed ### ### 8.8 8.8 ### ### 0.6
2003-Oct-21 Tue ### ### ### ### 97,841 0 ### ### 0.0
2003-Oct-20 Mon ### ### ### ### 70.8 70.8 0.0
2003-Oct-17 Fri ### 9 ### ### 107,054 481,743 ### ### 0.0
2003-Oct-16 Thu 8.79 8.89 8.78 8.85 324,422 ### ### ### 0.6
2003-Oct-15 Wed 8.8 8.8 8.76 8.77 ### ### ###
2003-Oct-14 Tue ### ### 8.81 8.82 ### ### ###
2003-Oct-13 Mon ### ### ### ### 148,975 0 ### ### 0.0
2003-Oct-10 Fri ### 9.23 ### 9.21 71.3 71.3 0.7
2003-Oct-09 Thu ### ### ### ### 174,527 0 ### ### 0.0
2003-Oct-08 Wed ### ### ### ### 221,976 0 ### ### 0.0
2003-Oct-07 Tue ### ### ### ### 173,955 0 29.8 29.8 0.0
2003-Oct-06 Mon ### 9.2 ### ### 45,658 210,026 69.9 69.9 0.0
2003-Oct-03 Fri ### ### ### ### 117,720 0 ### ### 0.0
2003-Oct-02 Thu ### ### ### ### 265,557 0 ### ### 0.0
2003-Oct-01 Wed ### ### ### ### 271,344 0 30.8 30.8 0.0
2003-Sep-30 Tue ### 9.2 ### ### ### ### 0.0
2003-Sep-29 Mon ### 9.23 ### ### 264,379 ### ### ### 0.0
2003-Sep-26 Fri ### 9.24 ### ### 127,574 ### 71.1 71.1 0.0
2003-Sep-25 Thu 9.4 9.4 ### ### 348,774 ### ### ### 0.0
2003-Sep-24 Wed 9.4 9.56 ### 9.45 ### ### 0.7
2003-Sep-23 Tue 9.43 9.55 ### ### 102,928 491,481 34.5 34.5 0.0
2003-Sep-22 Mon ### ### ### ### 14.9 14.9 0.0
2003-Sep-19 Fri 9.4 ### ### ### 83.2 83.2 0.0
2003-Sep-18 Thu ### ### ### ### 86.7 86.7 0.0
2003-Sep-17 Wed 9 ### ### 9 ### ### 0.6
2003-Sep-16 Tue ### 9 ### 9 183,046 ### 73.2 73.2 0.6
2003-Sep-15 Mon 8.88 ### 8.83 8.87 39.2 39.2 ###
2003-Sep-12 Fri ### ### 8.84 8.84 83,577 ### 32.0 32.0 ###
2003-Sep-11 Thu 9 ### ### ### ### ### 0.0
2003-Sep-10 Wed ### ### ### 9 ### ### 0.6
2003-Sep-09 Tue 9 9 ### 9 ### ### 0.6
2003-Sep-08 Mon ### 9 ### 9 35,627 160,321 67.8 67.8 0.6
2003-Sep-05 Fri ### 9 ### ### ### ### 0.0
2003-Sep-04 Thu ### 9 ### ### ### ### 0.0
2003-Sep-03 Wed ### 9 8.88 9 120,627 ### 74.7 74.7 0.6
2003-Sep-02 Tue 9 9 8.8 8.87 147,672 1,314,280 ### ### ###
2003-Sep-01 Mon ### 9 ### 9 73.8 73.8 0.6
2003-Aug-29 Fri 8.85 ### 8.8 ### 90,841 ### 72.3 72.3 0.0
2003-Aug-28 Thu 8.86 ### 8.83 8.83 30.3 30.3 ###
2003-Aug-27 Wed 8.85 ### 8.8 8.8 ### ### 0.6
2003-Aug-26 Tue 8.89 ### 8.78 8.78 113,857 ### ### ### 0.6
2003-Aug-25 Mon 8.86 ### 8.86 ### ### ### 0.0
2003-Aug-22 Fri 8.88 8.88 8.8 8.86 ### ### 0.6
2003-Aug-21 Thu ### ### 8.88 8.88 30.6 30.6 0.6
2003-Aug-20 Wed ### ### 8.89 ### 71,258 316,741 35.3 35.3 0.0
2003-Aug-19 Tue 9 ### ### ### 94,988 0 ### ### 0.0
2003-Aug-18 Mon 8.8 ### 8.78 9 92,376 ### 81.8 81.8 0.6
2003-Aug-15 Fri 8.75 8.8 8.72 8.78 71.8 71.8 0.6
2003-Aug-14 Thu 8.7 8.75 ### 8.7 ### ### ###
2003-Aug-13 Wed ### 8.7 8.59 ### 67.6 67.6 0.0
2003-Aug-12 Tue ### ### 8.58 ### 109,741 470,788 ### ### 0.0
2003-Aug-11 Mon 8.25 ### 8.25 8.58 200,582 ### ### ### 0.6
2003-Aug-08 Fri ### 8.22 ### 8.21 74.5 74.5 ###
2003-Aug-07 Thu ### ### ### ### 32.3 32.3 0.0
2003-Aug-06 Wed ### ### ### ### 27.1 27.1 0.0
2003-Aug-05 Tue ### 8.2 ### 8.2 145,625 ### ### ### 0.6
2003-Aug-04 Mon ### ### ### ### ### ### 0.0
2003-Aug-01 Fri ### ### ### ### ### ### 0.0
2003-Jul-31 Thu ### ### ### ### 64.8 64.8 0.0
2003-Jul-30 Wed ### ### ### ### 78,182 0 ### ### 0.0
2003-Jul-29 Tue ### ### ### ### 123,671 0 ### ### 0.0
2003-Jul-28 Mon ### ### ### ### 60,070 0 ### ### 0.0
2003-Jul-25 Fri ### ### ### ### 47,682 0 ### ### 0.0
2003-Jul-24 Thu ### ### ### ### 74.5 74.5 0.0
2003-Jul-23 Wed ### ### ### ### 168,773 0 ### ### 0.0
2003-Jul-22 Tue 8.2 8.2 ### ### 45,256 185,549 ### ### 0.0
2003-Jul-21 Mon ### 8.2 ### 8.2 76.3 76.3 0.6
2003-Jul-18 Fri ### ### ### ### 27.1 27.1 0.0
2003-Jul-17 Thu 8.21 8.21 ### ### ### ### 0.0
2003-Jul-16 Wed ### 8.2 ### 8.2 92,328 378,544 ### ### 0.6
2003-Jul-15 Tue ### ### ### ### ### ### 0.0
2003-Jul-14 Mon ### 8.2 ### 8.2 88,671 363,551 81.8 81.8 0.6
2003-Jul-11 Fri ### ### ### ### ### ### 0.0
2003-Jul-10 Thu ### ### 8 ### 66,253 ### ### ### 0.0
2003-Jul-09 Wed ### ### ### ### ### ### 0.0
2003-Jul-08 Tue 8.25 8.25 ### ### ### ### 0.0
2003-Jul-07 Mon ### 8.2 ### 8.2 75.9 75.9 0.6
2003-Jul-04 Fri ### 8.21 ### ### 75,947 ### ### ### 0.0
2003-Jul-03 Thu ### 8.2 ### ### ### ### 0.0
2003-Jul-02 Wed ### ### 8 8 108,328 ### ### ### ###
2003-Jul-01 Tue ### ### 8 ### 75,959 ### 25.8 25.8 0.0
2003-Jun-30 Mon ### 8.2 8 ### 72.0 72.0 0.0
2003-Jun-27 Fri ### ### 8 ### 92,122 368,488 ### ### 0.0
2003-Jun-26 Thu ### ### ### ### 14.2 14.2 0.0
2003-Jun-25 Wed 8.2 ### 8.2 ### 94,257 386,453 ### ### 0.0
2003-Jun-24 Tue 8.2 8.27 ### ### 32.6 32.6 0.0
2003-Jun-23 Mon ### ### 8.28 8.28 54,472 ### 29.4 29.4 ###
2003-Jun-20 Fri 8.4 8.4 8.28 8.28 19.8 19.8 ###
2003-Jun-19 Thu ### 8.4 8.26 8.4 ### ### ###
2003-Jun-18 Wed ### ### 8.25 8.26 ### ### 0.6
2003-Jun-17 Tue 8.4 8.4 ### ### 216,770 ### 31.6 31.6 0.0
2003-Jun-16 Mon ### 8.4 ### 8.4 212,871 894,058 89.4 89.4 ###
2003-Jun-13 Fri ### ### ### ### 68.5 68.5 0.0
2003-Jun-12 Thu ### ### ### ### ### ### 0.0
2003-Jun-11 Wed ### ### 8 ### 157,687 630,748 ### ### 0.0
2003-Jun-10 Tue ### ### 8 8 183,926 ### ### ### ###
2003-Jun-06 Fri ### ### ### ### ### ### 0.0
2003-Jun-05 Thu ### ### ### ### ### ### 0.0
2003-Jun-04 Wed ### ### ### ### 115,149 0 ### ### 0.0
2003-Jun-03 Tue ### ### ### ### 234,243 0 ### ### 0.0
2003-Jun-02 Mon ### ### ### ### 98,579 0 85.0 85.0 0.0
2003-May-30 Fri 8 ### ### ### 24.2 24.2 0.0
2003-May-29 Thu ### ### ### ### 84.7 84.7 0.0
2003-May-28 Wed 7.87 ### 7.84 ### ### ### 0.0
2003-May-27 Tue 7.72 7.87 ### 7.87 91,342 ### ### ### 0.6
2003-May-26 Mon ### 7.75 ### 7.75 78.0 78.0 ###
2003-May-23 Fri ### 7.72 ### ### 79,024 ### 73.8 73.8 0.0
2003-May-22 Thu ### ### ### ### 51,349 0 ### ### 0.0
2003-May-21 Wed 7.5 ### 7.5 ### ### ### 0.0
2003-May-20 Tue ### ### 7.5 7.5 ### ### 0.5
2003-May-19 Mon 7.5 ### 7.5 ### 17,749 66,558 ### ### 0.0
2003-May-16 Fri 7.51 7.58 7.5 7.5 ### ### 0.5
2003-May-15 Thu ### ### 7.5 7.5 ### ### 0.5
2003-May-14 Wed ### ### 7.52 7.52 ### ### 0.5
2003-May-13 Tue ### ### 7.59 ### 107,152 406,641 28.7 28.7 0.0
2003-May-12 Mon ### ### 7.56 ### 26.7 26.7 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 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 2024-05-04 03:41:51 thru 2024-05-04 03:41:52 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000