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 10:44:43 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 5...

     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
2023-Nov-03 Fri ### ### ### ### 1,285,689 0 ### ### 0.0
2023-Nov-02 Thu 8.88 ### 8.83 8.89 63.0 63.0 ###
2023-Nov-01 Wed 8.74 8.77 8.7 8.77 ### ### ###
2023-Oct-31 Tue 8.73 8.76 ### 8.7 36.6 36.6 ###
2023-Oct-30 Mon 8.7 8.76 ### ### 671,753 2,942,278 36.0 36.0 0.0
2023-Oct-27 Fri 8.73 8.83 8.72 8.79 ### ### 0.6
2023-Oct-26 Thu 8.7 8.74 ### ### ### ### 0.0
2023-Oct-25 Wed 8.81 8.85 8.71 8.71 ### ### 0.6
2023-Oct-24 Tue 8.75 8.87 8.75 8.8 754,174 6,644,272 73.1 73.1 0.6
2023-Oct-23 Mon 8.81 8.83 8.72 8.77 37.6 37.6 ###
2023-Oct-20 Fri ### ### 8.8 8.82 1,182,888 ### 21.7 21.7 ###
2023-Oct-19 Thu ### ### 8.955 ### ### ### 0.0
2023-Oct-18 Wed ### ### 9.025 ### 72.7 72.7 0.0
2023-Oct-17 Tue ### ### ### ### 1,198,741 0 36.9 36.9 0.0
2023-Oct-16 Mon ### 9 ### 9 802,886 3,612,987 81.3 81.3 0.6
2023-Oct-13 Fri 9 ### ### 9 ### ### 0.6
2023-Oct-12 Thu ### ### ### ### 1,865,975 0 70.6 70.6 0.0
2023-Oct-11 Wed ### ### ### ### 28.5 28.5 0.0
2023-Oct-10 Tue ### 9.27 ### ### 1,825,721 ### ### ### 0.0
2023-Oct-09 Mon 9 ### ### ### 1,100,471 0 80.2 80.2 0.0
2023-Oct-06 Fri 8.88 ### 8.87 ### 81.6 81.6 0.0
2023-Oct-05 Thu 8.8 ### 8.77 8.88 ### ### 0.6
2023-Oct-04 Wed 8.81 8.87 ### 8.79 1,413,175 ### ### ### 0.6
2023-Oct-03 Tue 8.8 ### 8.8 8.88 ### ### 0.6
2023-Oct-02 Mon ### ### ### ### ### ### 0.0
2023-Sep-29 Fri ### ### ### ### ### ### 0.0
2023-Sep-28 Thu ### ### ### ### ### ### 0.0
2023-Sep-27 Wed 8.81 ### 8.8 ### 1,871,879 ### ### ### 0.0
2023-Sep-26 Tue 8.79 8.89 8.76 8.86 979,550 8,644,528 81.4 81.4 0.6
2023-Sep-25 Mon 8.84 8.87 8.77 8.8 31.3 31.3 0.6
2023-Sep-22 Fri 8.75 ### ### 8.88 2,076,526 0 ### ### 0.6
2023-Sep-21 Thu ### ### ### ### 23.5 23.5 0.0
2023-Sep-20 Wed ### 9.21 ### ### 1,671,758 7,698,445 77.4 77.4 0.0
2023-Sep-19 Tue ### ### ### ### 33.0 33.0 0.0
2023-Sep-18 Mon 9.21 9.21 ### ### ### ### 0.0
2023-Sep-15 Fri ### ### ### 9.23 2,424,757 0 27.0 27.0 ###
2023-Sep-14 Thu ### 9.22 ### 9.2 1,570,747 7,241,143 ### ### 0.7
2023-Sep-13 Wed ### 9.2 ### ### 1,246,359 5,733,251 30.5 30.5 0.0
2023-Sep-12 Tue 9.26 ### ### ### ### ### 0.0
2023-Sep-11 Mon ### 9.25 ### 9.21 2,311,541 10,690,877 ### ### 0.7
2023-Sep-08 Fri ### ### ### ### 1,446,548 0 ### ### 0.0
2023-Sep-07 Thu 8.85 ### 8.82 ### 1,651,325 7,282,343 ### ### 0.0
2023-Sep-06 Wed ### ### 8.825 8.86 1,796,156 ### ### ### 0.6
2023-Sep-05 Tue ### 9.22 ### ### 1,891,925 8,721,774 23.2 23.2 0.0
2023-Sep-04 Mon 9.21 9.28 ### ### 1,681,740 7,803,273 ### ### 0.0
2023-Sep-01 Fri 9.54 9.56 9.49 9.52 1,332,682 ### ### ### ###
2023-Aug-31 Thu 9.51 9.58 9.5 9.51 67.1 67.1 ###
2023-Aug-30 Wed 9.46 9.57 9.45 9.54 ### ### ###
2023-Aug-29 Tue 9.48 9.51 9.43 9.44 ### ### 0.7
2023-Aug-28 Mon ### 9.42 ### 9.42 1,128,687 ### ### ### 0.7
2023-Aug-25 Fri 9.4 9.4 9.25 ### 1,101,154 ### ### ### 0.0
2023-Aug-24 Thu 9.52 9.52 9.42 9.43 ### ### ###
2023-Aug-23 Wed ### 9.51 ### 9.47 ### ### ###
2023-Aug-22 Tue ### 9.43 9.29 9.43 1,472,655 13,784,050 78.1 78.1 ###
2023-Aug-21 Mon ### ### 9.28 9.28 30.9 30.9 0.7
2023-Aug-18 Fri ### 9.46 ### ### 1,802,174 8,524,283 ### ### 0.0
2023-Aug-17 Thu ### 9.425 9.2 ### 2,778,243 25,872,387 ### ### 0.0
2023-Aug-16 Wed ### ### ### ### ### ### 0.0
2023-Aug-15 Tue 8.86 9.23 8.86 9.21 2,639,282 ### 91.1 91.1 0.7
2023-Aug-14 Mon ### ### 8.83 ### ### ### 0.0
2023-Aug-11 Fri ### 9.29 ### ### 1,653,355 ### ### ### 0.0
2023-Aug-10 Thu ### 9.2 ### ### ### ### 0.0
2023-Aug-09 Wed ### ### 9 ### ### ### 0.0
2023-Aug-08 Tue ### 9.21 ### ### 31.3 31.3 0.0
2023-Aug-07 Mon ### 9.24 ### ### 663,186 ### ### ### 0.0
2023-Aug-04 Fri ### 9.185 9 ### 1,148,047 ### ### ### 0.0
2023-Aug-03 Thu 9.25 9.26 ### ### 1,036,348 ### 26.7 26.7 0.0
2023-Aug-02 Wed ### ### 9.26 ### 871,725 4,036,086 42.9 42.9 0.0
2023-Aug-01 Tue ### 9.42 9.29 ### 652,540 ### ### ### 0.0
2023-Jul-31 Mon ### ### ### ### 36.6 36.6 0.0
2023-Jul-28 Fri ### ### 9.23 ### 689,528 3,182,171 69.8 69.8 0.0
2023-Jul-27 Thu 9.26 9.4 9.25 ### 1,056,643 ### ### ### 0.0
2023-Jul-26 Wed ### 9.27 ### 9.27 83.4 83.4 0.7
2023-Jul-25 Tue 9.2 9.2 ### ### 28.5 28.5 0.0
2023-Jul-24 Mon 9.21 9.22 ### ### ### ### 0.0
2023-Jul-21 Fri ### ### ### ### 1,633,121 0 75.5 75.5 0.0
2023-Jul-20 Thu ### 9.23 ### ### 1,172,249 5,409,929 ### ### 0.0
2023-Jul-19 Wed ### 9.25 ### ### ### ### 0.0
2023-Jul-18 Tue ### ### ### ### 77.1 77.1 0.0
2023-Jul-17 Mon ### ### ### ### ### ### 0.0
2023-Jul-14 Fri ### ### 8.85 ### ### ### 0.0
2023-Jul-13 Thu 8.88 ### 8.82 8.88 62.1 62.1 0.6
2023-Jul-12 Wed 8.78 8.8 8.71 8.78 73.6 73.6 0.6
2023-Jul-11 Tue ### 8.71 8.57 8.71 70.8 70.8 0.6
2023-Jul-10 Mon ### ### 8.51 8.52 633,071 ### ### ### 0.6
2023-Jul-07 Fri 8.55 8.58 8.49 8.52 38.5 38.5 0.6
2023-Jul-06 Thu 8.76 8.76 ### ### 1,050,387 ### ### ### 0.0
2023-Jul-05 Wed 8.8 8.86 8.755 8.77 34.0 34.0 ###
2023-Jul-04 Tue 8.7 8.85 ### 8.84 ### ### ###
2023-Jul-03 Mon ### 8.72 8.59 8.7 ### ### ###
2023-Jun-30 Fri ### ### 8.53 8.59 1,219,359 ### 29.9 29.9 ###
2023-Jun-29 Thu 8.55 ### 8.5 8.58 ### ### 0.6
2023-Jun-28 Wed ### 8.56 ### 8.55 ### ### ###
2023-Jun-27 Tue ### 8.4 ### ### 1,343,050 ### ### ### 0.0
2023-Jun-26 Mon 8.4 8.42 ### ### ### ### 0.0
2023-Jun-23 Fri 8.55 8.58 ### 8.43 1,294,828 ### 31.1 31.1 0.6
2023-Jun-22 Thu 8.75 8.76 8.59 8.59 29.9 29.9 ###
2023-Jun-21 Wed ### 8.77 ### 8.72 74.6 74.6 0.6
2023-Jun-20 Tue ### ### 8.55 ### ### ### 0.0
2023-Jun-19 Mon 8.53 8.58 8.47 8.56 1,237,858 ### 72.5 72.5 ###
2023-Jun-16 Fri 8.49 ### 8.47 8.53 1,990,524 ### ### ### ###
2023-Jun-15 Thu ### 8.5 ### 8.47 1,148,021 4,879,089 ### ### ###
2023-Jun-14 Wed 8.43 8.5 8.4 8.42 ### ### ###
2023-Jun-13 Tue ### 8.4 ### ### ### ### 0.0
2023-Jun-09 Fri ### ### 8.27 ### 1,443,852 5,970,328 76.0 76.0 0.0
2023-Jun-08 Thu ### 8.42 ### ### ### ### 0.0
2023-Jun-07 Wed 8.53 8.53 ### ### 25.8 25.8 0.0
2023-Jun-06 Tue 8.55 8.59 8.49 8.49 34.4 34.4 ###
2023-Jun-05 Mon ### ### ### ### 743,377 0 ### ### 0.0
2023-Jun-02 Fri ### ### 8.52 8.56 23.9 23.9 ###
2023-Jun-01 Thu 8.5 ### 8.5 8.57 921,783 3,917,577 73.6 73.6 0.6
2023-May-31 Wed 8.73 8.75 8.58 8.59 ### ### ###
2023-May-30 Tue 8.77 8.83 8.74 8.77 544,048 ### 73.0 73.0 ###
2023-May-29 Mon 8.7 8.78 ### 8.77 865,122 3,797,885 ### ### ###
2023-May-26 Fri ### ### ### ### 764,571 0 70.3 70.3 0.0
2023-May-25 Thu ### 8.71 ### ### ### ### 0.0
2023-May-24 Wed ### 8.77 ### 8.73 82.6 82.6 ###
2023-May-23 Tue ### 8.7 8.57 ### 78.2 78.2 0.0
2023-May-22 Mon ### 8.71 8.59 ### 935,252 8,089,929 34.0 34.0 0.0
2023-May-19 Fri ### 8.75 ### 8.73 73.4 73.4 ###
2023-May-18 Thu ### ### ### ### 716,722 0 33.3 33.3 0.0
2023-May-17 Wed 8.55 8.57 8.51 8.57 ### ### 0.6
2023-May-16 Tue ### 8.73 8.59 8.59 41.8 41.8 ###
2023-May-15 Mon 8.71 8.78 ### ### 33.7 33.7 0.0
2023-May-12 Fri ### 8.79 ### 8.77 ### ### ###
2023-May-11 Thu 8.48 ### 8.46 ### 1,200,977 ### 80.4 80.4 0.0
2023-May-10 Wed 8.58 ### 8.53 8.59 68.5 68.5 ###
2023-May-09 Tue ### ### 8.51 8.58 ### ### 0.6
2023-May-08 Mon 8.57 ### 8.51 ### 1,181,648 ### 74.4 74.4 0.0
2023-May-05 Fri ### 8.46 8.26 8.41 ### ### ###
2023-May-04 Thu 8.27 8.43 8.24 8.4 ### ### ###
2023-May-03 Wed 8.55 8.58 ### 8.45 1,735,981 7,447,358 ### ### ###
2023-May-02 Tue 8.71 8.74 8.59 ### 1,351,080 ### ### ### 0.0
2023-May-01 Mon ### 8.78 ### 8.75 ### ### 0.6
2023-Apr-28 Fri ### 8.74 ### ### 1,033,456 ### 38.1 38.1 0.0
2023-Apr-27 Thu 8.7 8.72 8.58 ### ### ### 0.0
2023-Apr-26 Wed ### 8.78 ### ### 1,027,982 4,512,840 ### ### 0.0
2023-Apr-24 Mon 8.7 8.8 ### 8.73 841,553 ### ### ### ###
2023-Apr-21 Fri ### ### ### 8.73 19.1 19.1 ###
2023-Apr-20 Thu 8.85 ### ### ### 79.8 79.8 0.0
2023-Apr-19 Wed 8.8 ### 8.76 8.81 ### ### ###
2023-Apr-18 Tue 8.85 8.88 8.77 8.84 ### ### ###
2023-Apr-17 Mon 8.89 ### 8.8 8.84 ### ### ###
2023-Apr-14 Fri 8.77 8.89 8.7 8.85 ### ### 0.6
2023-Apr-13 Thu 8.89 ### 8.77 8.79 24.8 24.8 0.6
2023-Apr-12 Wed 8.82 8.85 8.73 8.76 32.7 32.7 0.6
2023-Apr-11 Tue 8.75 8.81 8.7 8.79 1,384,087 12,117,681 68.1 68.1 0.6
2023-Apr-06 Thu ### 8.71 ### ### 1,485,682 6,470,145 ### ### 0.0
2023-Apr-05 Wed 8.71 8.72 8.59 ### 1,367,577 11,836,378 ### ### 0.0
2023-Apr-04 Tue 8.7 8.75 ### 8.71 67.6 67.6 0.6


<< 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 10:44:43 thru 2026-03-22 10:44:43 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000