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

Currently Fri 26-Mar-27 12:07:11 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 49...

     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 .. Thursday 26th March 2026
Latest price with VOLUME for BEN .. Wednesday 25th 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
1997-Aug-04 Mon 4.53 4.56 4.53 4.53 76.0 76.0 ###
1997-Aug-01 Fri 4.54 4.55 4.52 4.53 47,022 213,244 ### ### ###
1997-Jul-31 Thu ### 4.54 4.49 4.52 ### ### 0.3
1997-Jul-30 Wed 4.448 4.49 4.4 4.49 78.8 78.8 ###
1997-Jul-29 Tue 4.45 4.5 ### ### 26,957 60,653 13.3 13.3 0.0
1997-Jul-28 Mon 4.46 4.46 4.4 4.45 65,676 290,944 ### ### 0.3
1997-Jul-25 Fri 4.47 4.5 4.46 4.46 24.5 24.5 0.3
1997-Jul-24 Thu 4.48 4.48 4.44 4.48 7,870 ### ### ### ###
1997-Jul-23 Wed 4.45 4.48 4.45 4.48 30,027 134,070 ### ### ###
1997-Jul-22 Tue 4.5 4.5 4.44 4.45 16.7 16.7 0.3
1997-Jul-21 Mon ### 4.5 4.46 4.46 9,876 44,244 39.2 39.2 0.3
1997-Jul-18 Fri 4.55 4.55 4.49 4.49 16.5 16.5 ###
1997-Jul-17 Thu 4.46 4.55 4.45 4.55 86.6 86.6 0.3
1997-Jul-16 Wed ### ### 4.45 4.45 ### ### 0.3
1997-Jul-15 Tue 4.53 4.55 4.5 4.5 39.3 39.3 ###
1997-Jul-14 Mon 4.5 4.55 4.5 4.55 ### ### 0.3
1997-Jul-11 Fri 4.5 4.5 4.47 4.47 23.1 23.1 ###
1997-Jul-10 Thu 4.48 4.5 4.44 4.5 40,352 180,373 66.9 66.9 ###
1997-Jul-09 Wed 4.482 4.482 4.4 4.48 21.5 21.5 ###
1997-Jul-08 Tue 4.5 4.52 4.5 4.5 ### ### ###
1997-Jul-07 Mon 4.55 ### 4.5 4.5 11,081 ### 39.6 39.6 ###
1997-Jul-04 Fri ### ### 4.48 4.55 31,683 ### 28.1 28.1 0.3
1997-Jul-03 Thu ### ### 4.47 ### ### ### 0.0
1997-Jul-02 Wed ### ### ### ### ### ### 0.0
1997-Jul-01 Tue ### ### ### ### 25,648 0 ### ### 0.0
1997-Jun-30 Mon ### ### ### ### ### ### 0.0
1997-Jun-27 Fri 4.642 ### ### ### ### ### 0.0
1997-Jun-26 Thu ### ### ### 4.656 26.9 26.9 0.3
1997-Jun-25 Wed ### 4.7 ### ### ### ### 0.0
1997-Jun-24 Tue ### ### 4.57 4.58 22,282 ### ### ### 0.3
1997-Jun-23 Mon ### ### 4.58 ### 8,127 ### ### ### 0.0
1997-Jun-20 Fri 4.58 ### 4.58 ### 13,052 29,889 70.8 70.8 0.0
1997-Jun-19 Thu 4.59 ### 4.57 4.59 71.8 71.8 0.3
1997-Jun-18 Wed 4.57 ### 4.55 4.59 39,323 89,459 ### ### 0.3
1997-Jun-17 Tue 4.479 4.59 4.479 4.54 ### ### 0.3
1997-Jun-16 Mon ### 4.5 ### 4.47 86.1 86.1 ###
1997-Jun-13 Fri ### ### ### ### ### ### 0.0
1997-Jun-12 Thu 4.45 4.45 4.4 4.4 19,875 87,946 ### ### 0.3
1997-Jun-11 Wed 4.45 4.48 4.42 4.47 16,222 72,187 ### ### ###
1997-Jun-10 Tue 4.45 4.45 4.44 4.45 ### ### 0.3
1997-Jun-06 Fri 4.48 4.48 4.45 4.45 9,749 43,529 ### ### 0.3
1997-Jun-05 Thu ### 4.48 4.46 4.46 25,522 114,083 ### ### 0.3
1997-Jun-04 Wed 4.47 4.55 4.46 4.47 ### ### ###
1997-Jun-03 Tue 4.452 4.47 4.45 4.47 20,355 90,783 72.1 72.1 ###
1997-Jun-02 Mon ### 4.47 4.46 4.47 70.0 70.0 ###
1997-May-30 Fri 4.46 4.47 4.42 4.44 72,340 321,551 20.4 20.4 0.3
1997-May-29 Thu 4.47 4.47 4.45 4.46 78,659 ### ### ### 0.3
1997-May-28 Wed 4.48 4.48 4.46 4.47 76,170 340,479 ### ### ###
1997-May-27 Tue 4.47 4.49 4.47 4.48 26,850 120,288 68.8 68.8 ###
1997-May-26 Mon 4.483 4.5 4.47 4.48 27.0 27.0 ###
1997-May-23 Fri 4.447 4.5 4.447 4.48 38,054 ### 73.8 73.8 ###
1997-May-22 Thu 4.45 4.45 4.42 4.43 ### ### ###
1997-May-21 Wed 4.5 4.5 4.45 4.48 ### ### ###
1997-May-20 Tue 4.55 4.55 4.5 4.5 22.9 22.9 ###
1997-May-19 Mon 4.52 4.53 4.52 4.53 ### ### ###
1997-May-16 Fri 4.545 4.58 4.4 4.52 20.6 20.6 0.3
1997-May-15 Thu 4.59 4.59 4.5 4.55 5,580 ### ### ### 0.3
1997-May-14 Wed 4.59 ### 4.58 4.59 13,780 31,556 70.1 70.1 0.3
1997-May-13 Tue ### ### 4.59 4.59 21,076 ### 27.8 27.8 0.3
1997-May-12 Mon ### ### 4.58 ### 39,947 91,478 ### ### 0.0
1997-May-09 Fri 4.59 4.59 4.52 4.58 ### ### 0.3
1997-May-08 Thu 4.57 ### 4.57 4.58 74.3 74.3 0.3
1997-May-07 Wed 4.57 ### 4.57 4.59 75.3 75.3 0.3
1997-May-06 Tue ### ### 4.55 4.57 9,842 ### ### ### ###
1997-May-05 Mon ### ### ### ### 31.9 31.9 0.0
1997-May-02 Fri ### ### ### ### 12,385 0 66.6 66.6 0.0
1997-May-01 Thu ### ### ### ### 4,124 0 18.9 18.9 0.0
1997-Apr-30 Wed 4.7 4.7 ### ### ### ### 0.0
1997-Apr-29 Tue ### 4.7 ### ### 43,244 101,623 28.5 28.5 0.0
1997-Apr-28 Mon ### 4.7 ### 4.7 79.6 79.6 0.3
1997-Apr-24 Thu ### ### ### ### ### ### 0.0
1997-Apr-23 Wed 4.656 4.72 ### ### 15,125 ### 28.4 28.4 0.0
1997-Apr-22 Tue ### ### ### ### 11,345 0 71.8 71.8 0.0
1997-Apr-21 Mon ### 4.75 ### ### 18,175 ### ### ### 0.0
1997-Apr-18 Fri 4.71 4.71 ### ### 14,187 ### 13.5 13.5 0.0
1997-Apr-17 Thu ### 4.71 ### 4.71 74.8 74.8 ###
1997-Apr-16 Wed 4.71 4.71 ### ### 22,340 ### ### ### 0.0
1997-Apr-15 Tue 4.79 4.79 4.7 4.72 10.3 10.3 0.3
1997-Apr-14 Mon 4.75 4.8 4.75 4.79 77.3 77.3 0.3
1997-Apr-11 Fri 4.8 4.8 4.78 4.8 78.4 78.4 0.3
1997-Apr-10 Thu 4.8 4.82 4.77 4.77 ### ### ###
1997-Apr-09 Wed ### 4.8 ### 4.8 64,725 155,340 ### ### 0.3
1997-Apr-08 Tue ### ### 4.56 ### 12.8 12.8 0.0
1997-Apr-07 Mon 4.685 ### ### ### ### ### 0.0
1997-Apr-04 Fri 4.8 4.8 ### ### 22,380 ### ### ### 0.0
1997-Apr-03 Thu 4.8 ### 4.8 ### 85.3 85.3 0.0
1997-Apr-02 Wed ### 4.75 ### 4.75 17,642 ### 87.3 87.3 ###
1997-Apr-01 Tue 4.551 4.58 4.48 4.58 22,583 ### ### ### 0.3
1997-Mar-27 Thu 4.7 4.7 ### 4.7 59.7 59.7 0.3
1997-Mar-26 Wed 4.5 4.7 4.5 4.7 ### ### 0.3
1997-Mar-25 Tue ### 4.5 4.45 4.5 74.2 74.2 ###
1997-Mar-24 Mon ### 4.5 4.4 4.5 ### ### ###
1997-Mar-21 Fri ### 4.4 ### 4.4 ### ### 0.3
1997-Mar-20 Thu ### ### ### ### ### ### 0.0
1997-Mar-19 Wed 4.344 ### ### ### ### ### 0.0
1997-Mar-18 Tue 4.4 4.4 ### ### 69,850 153,670 30.0 30.0 0.0
1997-Mar-17 Mon 4.4 4.4 ### 4.4 81,223 ### ### ### 0.3
1997-Mar-14 Fri ### ### ### 4.4 36.9 36.9 0.3
1997-Mar-13 Thu 4.43 4.43 4.4 4.43 69.5 69.5 ###
1997-Mar-12 Wed 4.45 4.49 4.4 4.43 64,028 ### 29.5 29.5 ###
1997-Mar-11 Tue 4.59 4.59 4.44 4.44 31,157 140,673 8.2 8.2 0.3
1997-Mar-10 Mon ### ### ### ### 12,771 0 ### ### 0.0
1997-Mar-07 Fri ### ### ### ### ### ### 0.0
1997-Mar-06 Thu 4.7 4.7 ### ### 23,184 54,482 ### ### 0.0
1997-Mar-05 Wed ### 4.7 ### 4.7 ### ### 0.3
1997-Mar-04 Tue 4.7 4.7 ### ### 29,448 ### 27.7 27.7 0.0
1997-Mar-03 Mon 4.7 4.75 ### 4.7 79.1 79.1 0.3
1997-Feb-28 Fri 4.74 4.75 4.7 4.7 23,773 112,327 24.6 24.6 0.3
1997-Feb-27 Thu 4.74 4.75 4.72 4.73 30.6 30.6 0.3
1997-Feb-26 Wed 4.78 4.78 4.72 4.72 ### ### 0.3
1997-Feb-25 Tue 4.75 4.78 4.7 4.72 23.3 23.3 0.3
1997-Feb-24 Mon ### 4.78 4.7 4.7 33.7 33.7 0.3
1997-Feb-21 Fri 4.7 4.7 ### 4.7 64.1 64.1 0.3
1997-Feb-20 Thu ### 4.72 ### 4.7 77.0 77.0 0.3
1997-Feb-19 Wed ### ### ### ### 2.1 2.1 0.0
1997-Feb-18 Tue ### ### ### 4.81 48,942 0 ### ### ###
1997-Feb-17 Mon 4.482 4.55 4.48 4.55 81.1 81.1 0.3
1997-Feb-14 Fri 4.45 4.49 4.42 4.42 37,655 167,753 32.0 32.0 0.3
1997-Feb-13 Thu ### 4.49 4.45 4.45 10,150 45,370 23.5 23.5 0.3
1997-Feb-12 Wed 4.481 4.49 4.43 4.47 15,950 ### ### ### ###
1997-Feb-11 Tue 4.46 4.49 4.41 4.49 11,250 ### ### ### ###
1997-Feb-10 Mon 4.47 4.47 4.43 4.46 22,150 ### 30.2 30.2 0.3
1997-Feb-07 Fri 4.47 4.49 4.42 4.42 20,981 93,470 18.8 18.8 0.3
1997-Feb-06 Thu 4.45 4.49 4.44 4.47 ### ### ###
1997-Feb-05 Wed 4.45 4.47 4.44 4.47 ### ### ###
1997-Feb-04 Tue 4.258 4.45 4.25 4.45 28,970 ### ### ### 0.3
1997-Feb-03 Mon ### 4.25 ### 4.25 84.5 84.5 ###
1997-Jan-31 Fri ### ### ### ### 68.2 68.2 0.0
1997-Jan-30 Thu ### ### ### ### 24,858 0 16.5 16.5 0.0
1997-Jan-29 Wed 4.2 4.2 ### ### ### ### 0.0
1997-Jan-28 Tue ### 4.2 ### ### ### ### 0.0
1997-Jan-24 Fri ### 4.2 ### ### 73.1 73.1 0.0
1997-Jan-23 Thu ### 4.2 ### 4.2 ### ### ###
1997-Jan-22 Wed ### 4.2 ### 4.2 75.5 75.5 ###
1997-Jan-21 Tue ### 4.2 ### 4.2 78.4 78.4 ###
1997-Jan-20 Mon ### 4.2 ### 4.2 ### ### ###
1997-Jan-17 Fri 4.2 4.2 ### ### 25.6 25.6 0.0
1997-Jan-16 Thu ### 4.2 ### ### ### ### 0.0
1997-Jan-15 Wed ### 4.2 ### ### ### ### 0.0
1997-Jan-14 Tue ### 4.2 ### ### ### ### 0.0
1997-Jan-13 Mon ### 4.2 ### ### 17,320 36,372 ### ### 0.0
1997-Jan-10 Fri 4.2 4.2 ### 4.2 70.8 70.8 ###
1997-Jan-09 Thu 4.2 4.2 ### 4.2 65.6 65.6 ###
1997-Jan-08 Wed 4.2 4.2 ### 4.2 13,150 ### 66.3 66.3 ###
1997-Jan-07 Tue 4.2 4.2 ### 4.2 13,277 27,881 75.9 75.9 ###
1997-Jan-06 Mon 4.2 4.2 ### ### 43,026 90,354 ### ### 0.0
1997-Jan-03 Fri ### 4.2 ### 4.2 79.6 79.6 ###
1997-Jan-02 Thu ### 4.2 ### 4.2 82.0 82.0 ###
1996-Dec-31 Tue ### ### ### ### 6,325 0 63.6 63.6 0.0
1996-Dec-30 Mon 4.174 ### ### ### 6,250 0 70.4 70.4 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 2026-03-27 00:07:11 thru 2026-03-27 00:07:12 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000