(BEN) BENDIGO AND ADELAIDE BANK LIMITED Daily Prices...


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 2nd April 2026
Latest price with VOLUME for BEN .. Thursday 2nd April 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


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
2026-Apr-02 Thu ### 10.2 ### ### 1,355,226 6,911,652 83.0 83.0 0.0
2026-Apr-01 Wed ### ### ### ### 57.8 57.8 0.0
2026-Mar-31 Tue ### ### 9.89 9.89 2,515,387 12,438,588 25.0 25.0 ###
2026-Mar-30 Mon 10.2 10.23 9.86 ### 2,666,088 26,780,853 ### ### 0.0
2026-Mar-27 Fri ### 10.45 ### 10.4 2,326,249 12,154,651 82.9 82.9 0.7
2026-Mar-26 Thu ### 10.22 ### ### 1,183,242 ### 78.0 78.0 0.0
2026-Mar-25 Wed ### 10.23 ### ### ### ### 0.0
2026-Mar-24 Tue ### 10.2 ### ### 1,493,573 7,617,222 41.1 41.1 0.0
2026-Mar-23 Mon ### ### 9.88 ### 2,688,887 ### 80.4 80.4 0.0
2026-Mar-20 Fri ### ### ### ### ### ### 0.0
2026-Mar-19 Thu ### ### ### ### 1,393,622 0 84.9 84.9 0.0
2026-Mar-18 Wed ### ### ### ### 1,073,781 0 ### ### 0.0
2026-Mar-17 Tue ### ### ### ### 1,530,329 0 ### ### 0.0
2026-Mar-16 Mon 9.89 ### 9.84 ### 85.8 85.8 0.0
2026-Mar-13 Fri 9.86 ### 9.81 ### ### ### 0.0
2026-Mar-12 Thu ### ### 9.81 9.88 ### ### 0.7
2026-Mar-11 Wed ### ### ### ### ### ### 0.0
2026-Mar-10 Tue 10.24 10.26 ### ### ### ### 0.0
2026-Mar-09 Mon 10.2 10.2 ### ### 2,890,441 14,741,249 55.7 55.7 0.0
2026-Mar-06 Fri ### 10.4 10.27 10.4 1,372,385 ### ### ### 0.7
2026-Mar-05 Thu 10.45 10.51 ### ### 29.1 29.1 0.0
2026-Mar-04 Wed ### ### 10.27 ### ### ### 0.0
2026-Mar-03 Tue 10.57 10.71 10.55 ### ### ### 0.0
2026-Mar-02 Mon ### ### 10.42 10.59 1,324,353 6,899,879 ### ### ###
2026-Feb-27 Fri ### ### ### 10.71 ### ### ###
2026-Feb-26 Thu 10.85 ### 10.81 ### ### ### 0.0
2026-Feb-25 Wed 10.83 10.84 ### 10.81 1,419,344 7,692,844 ### ### 0.8
2026-Feb-24 Tue 10.82 10.85 10.73 10.78 44.0 44.0 0.8
2026-Feb-23 Mon ### ### 10.82 10.86 1,308,049 7,076,545 ### ### 0.8
2026-Feb-20 Fri ### ### 10.88 ### ### ### 0.0
2026-Feb-19 Thu ### 11.71 ### 11.44 2,131,287 12,478,685 ### ### 0.8
2026-Feb-18 Wed 11.42 11.44 11.22 ### ### ### 0.0
2026-Feb-17 Tue 11.27 ### ### ### 1,838,628 0 ### ### 0.0
2026-Feb-16 Mon 11.56 ### ### 11.2 4,798,027 0 17.1 17.1 0.8
2026-Feb-13 Fri 11.55 11.57 ### 11.45 43.0 43.0 0.8
2026-Feb-12 Thu 11.4 ### ### 11.53 1,607,172 0 ### ### ###
2026-Feb-11 Wed 11.27 11.48 11.27 ### 960,943 10,930,726 68.3 68.3 0.0
2026-Feb-10 Tue ### 11.4 11.24 11.27 1,560,622 17,666,241 ### ### ###
2026-Feb-09 Mon 11.24 ### 11.185 ### ### ### 0.0
2026-Feb-06 Fri ### ### ### ### ### ### 0.0
2026-Feb-05 Thu ### ### 11.23 ### 907,581 ### ### ### 0.0
2026-Feb-04 Wed 11.21 ### ### 11.27 870,828 0 72.3 72.3 ###
2026-Feb-03 Tue ### 11.25 ### 11.22 64.7 64.7 ###
2026-Feb-02 Mon ### ### ### ### 74.7 74.7 0.0
2026-Jan-30 Fri ### ### 10.84 ### 2,918,673 ### 49.3 49.3 0.0
2026-Jan-29 Thu ### 11.245 ### ### 49.1 49.1 0.0
2026-Jan-28 Wed 11.23 11.26 ### ### 960,879 5,409,748 ### ### 0.0
2026-Jan-27 Tue ### 11.225 ### 11.2 993,043 5,573,453 73.3 73.3 0.8
2026-Jan-23 Fri ### ### ### ### ### ### 0.0
2026-Jan-22 Thu ### ### ### ### 1,816,283 0 ### ### 0.0
2026-Jan-21 Wed 10.85 10.85 10.7 10.76 1,368,023 14,740,447 ### ### 0.8
2026-Jan-20 Tue 10.82 10.87 10.77 10.84 70.4 70.4 0.8
2026-Jan-19 Mon 10.85 ### 10.82 10.85 ### ### 0.8
2026-Jan-16 Fri ### ### 10.83 10.83 2,760,159 ### ### ### ###
2026-Jan-15 Thu 10.85 10.955 10.78 ### ### ### 0.0
2026-Jan-14 Wed ### ### 10.85 ### 1,342,354 7,282,270 27.2 27.2 0.0
2026-Jan-13 Tue ### ### ### ### 1,187,877 0 68.9 68.9 0.0
2026-Jan-12 Mon ### ### 10.82 ### 69.6 69.6 0.0
2026-Jan-09 Fri ### ### ### ### 40.0 40.0 0.0
2026-Jan-08 Thu 10.75 ### 10.75 ### 1,939,872 ### 76.7 76.7 0.0
2026-Jan-07 Wed 10.57 10.83 10.55 10.72 ### ### 0.8
2026-Jan-06 Tue 10.7 10.7 10.56 10.58 29.3 29.3 0.8
2026-Jan-05 Mon ### 10.76 ### ### 1,045,280 ### ### ### 0.0
2026-Jan-02 Fri 10.59 ### 10.53 ### 589,675 ### ### ### 0.0
2025-Dec-31 Wed 10.52 10.59 10.5 10.52 ### ### ###
2025-Dec-30 Tue ### ### 10.51 10.51 ### ### ###
2025-Dec-29 Mon ### ### 10.5 10.52 748,381 ### ### ### ###
2025-Dec-24 Wed 10.45 ### 10.45 ### 809,975 ### 78.6 78.6 0.0
2025-Dec-23 Tue 10.47 10.56 ### 10.52 ### ### ###
2025-Dec-22 Mon ### 10.51 ### 10.47 1,641,083 ### ### ### 0.7
2025-Dec-19 Fri ### ### ### 10.26 4,188,180 0 68.5 68.5 0.7
2025-Dec-18 Thu ### ### ### ### ### ### 0.0
2025-Dec-17 Wed 10.43 10.45 10.28 10.29 ### ### ###
2025-Dec-16 Tue 10.43 10.51 10.43 10.44 76.2 76.2 0.7
2025-Dec-15 Mon 10.43 10.45 ### 10.42 1,503,289 7,854,685 41.7 41.7 0.7
2025-Dec-12 Fri 10.46 10.49 ### 10.44 1,124,485 5,897,923 ### ### 0.7
2025-Dec-11 Thu 10.4 10.45 ### 10.41 ### ### ###
2025-Dec-10 Wed ### ### ### ### ### ### 0.0
2025-Dec-09 Tue 10.43 10.44 ### ### 1,663,728 ### ### ### 0.0
2025-Dec-08 Mon 10.45 10.53 10.4 10.42 981,052 ### 40.1 40.1 0.7
2025-Dec-05 Fri ### 10.4 ### ### ### ### 0.0
2025-Dec-04 Thu ### 10.22 ### ### ### ### 0.0
2025-Dec-03 Wed ### ### ### ### 1,341,959 0 ### ### 0.0
2025-Dec-02 Tue ### ### ### ### 2,008,356 0 37.1 37.1 0.0
2025-Dec-01 Mon 10.25 10.26 ### ### 1,601,050 8,213,386 36.8 36.8 0.0
2025-Nov-28 Fri 10.28 ### ### 10.24 ### ### ###
2025-Nov-27 Thu 10.23 10.42 10.2 10.28 1,679,227 ### 71.3 71.3 0.7
2025-Nov-26 Wed 10.25 10.28 ### 10.21 ### ### ###
2025-Nov-25 Tue ### ### 9.985 ### 6.2 6.2 0.0
2025-Nov-24 Mon ### ### ### ### ### ### 0.0
2025-Nov-21 Fri ### ### 10.81 ### 78.1 78.1 0.0
2025-Nov-20 Thu 10.78 ### 10.78 ### ### ### 0.0
2025-Nov-19 Wed 10.88 10.89 10.78 10.8 ### ### ###
2025-Nov-18 Tue ### ### 10.88 10.88 ### ### 0.8
2025-Nov-17 Mon ### ### ### ### 25.7 25.7 0.0
2025-Nov-14 Fri ### ### ### ### 70.4 70.4 0.0
2025-Nov-13 Thu ### 11.4 ### 11.24 ### ### 0.8
2025-Nov-12 Wed 11.48 11.57 11.2 11.28 3,542,555 40,331,988 26.3 26.3 0.8
2025-Nov-11 Tue 12.53 ### ### ### ### ### 0.0
2025-Nov-10 Mon ### ### 12.7 12.72 620,454 3,939,882 17.0 17.0 0.9
2025-Nov-07 Fri ### ### 12.82 12.86 ### ### 0.9
2025-Nov-06 Thu 12.85 ### 12.83 ### 754,270 4,838,642 73.7 73.7 0.0
2025-Nov-05 Wed 12.77 ### 12.74 12.82 ### ### 0.9
2025-Nov-04 Tue 12.84 12.85 ### 12.74 ### ### ###
2025-Nov-03 Mon 12.7 12.85 12.625 12.85 ### ### 0.9
2025-Oct-31 Fri ### 12.79 12.59 ### 1,574,128 19,975,684 ### ### 0.0
2025-Oct-30 Thu 12.53 ### 12.47 12.56 70.0 70.0 0.9
2025-Oct-29 Wed ### ### 12.53 12.54 931,926 ### 36.8 36.8 0.9
2025-Oct-28 Tue 12.58 12.78 12.56 12.73 1,113,043 14,102,254 87.6 87.6 ###
2025-Oct-27 Mon ### ### 12.51 12.54 925,553 ### ### ### 0.9
2025-Oct-24 Fri ### 12.7 12.53 12.58 35.1 35.1 0.9
2025-Oct-23 Thu ### 12.71 12.57 ### 707,742 8,945,858 ### ### 0.0
2025-Oct-22 Wed ### ### 12.48 ### 691,859 ### ### ### 0.0
2025-Oct-21 Tue ### ### 12.49 ### 629,752 ### 66.9 66.9 0.0
2025-Oct-20 Mon 12.48 12.57 ### 12.56 852,276 5,356,554 75.4 75.4 0.9
2025-Oct-17 Fri 12.73 ### 12.47 12.48 ### ### ###
2025-Oct-16 Thu 12.87 12.88 12.7 12.79 876,048 11,204,653 ### ### ###
2025-Oct-15 Wed 12.76 12.85 12.74 12.81 1,003,958 12,845,642 ### ### ###
2025-Oct-14 Tue ### ### 12.51 ### ### ### 0.0
2025-Oct-13 Mon ### ### ### ### ### ### 0.0
2025-Oct-10 Fri ### ### 12.985 ### 753,977 ### ### ### 0.0
2025-Oct-09 Thu 13.2 13.23 ### ### 731,729 4,840,387 ### ### 0.0
2025-Oct-08 Wed 13.2 13.26 ### ### 742,385 ### ### ### 0.0
2025-Oct-07 Tue ### ### ### ### 1,447,341 0 70.9 70.9 0.0
2025-Oct-06 Mon 13.23 13.27 ### ### 503,158 3,338,453 ### ### 0.0
2025-Oct-03 Fri 13.2 ### ### 13.21 ### ### ###
2025-Oct-02 Thu ### 13.24 ### 13.22 960,688 6,359,754 64.8 64.8 0.9
2025-Oct-01 Wed ### ### 12.955 ### ### ### 0.0
2025-Sep-30 Tue ### ### ### ### 883,742 0 ### ### 0.0
2025-Sep-29 Mon ### 13.21 ### 13.2 920,822 6,082,029 69.1 69.1 0.9
2025-Sep-26 Fri 12.86 ### 12.83 ### 853,672 ### 72.5 72.5 0.0
2025-Sep-25 Thu 12.79 ### 12.76 12.89 674,351 4,302,359 ### ### ###
2025-Sep-24 Wed ### 13.045 12.8 12.89 845,258 10,922,846 28.5 28.5 ###
2025-Sep-23 Tue 12.86 ### 12.78 ### 1,123,671 7,180,257 80.8 80.8 0.0
2025-Sep-22 Mon 12.86 ### 12.83 12.86 ### ### 0.9
2025-Sep-19 Fri 12.87 ### 12.79 12.82 2,206,658 14,111,577 35.7 35.7 0.9
2025-Sep-18 Thu 12.84 ### 12.77 12.88 1,002,822 ### ### ### ###
2025-Sep-17 Wed 12.78 12.88 ### 12.76 1,174,976 7,566,845 37.6 37.6 ###
2025-Sep-16 Tue 12.82 12.85 12.73 12.85 750,275 ### 67.6 67.6 0.9
2025-Sep-15 Mon 12.55 12.79 12.51 12.79 ### ### ###
2025-Sep-12 Fri 12.56 ### 12.5 ### 1,126,154 ### 64.8 64.8 0.0
2025-Sep-11 Thu 12.7 12.7 12.46 12.55 1,782,257 ### ### ### ###
2025-Sep-10 Wed ### 12.79 12.575 ### 1,787,055 22,664,325 68.9 68.9 0.0
2025-Sep-09 Tue 12.49 12.7 12.46 ### 1,320,685 ### 79.9 79.9 0.0
2025-Sep-08 Mon 12.45 12.53 ### 12.48 1,117,555 7,001,482 67.9 67.9 ###
2025-Sep-05 Fri ### ### 12.51 12.56 32.4 32.4 0.9
2025-Sep-04 Thu ### ### ### ### 1,351,977 0 81.0 81.0 0.0
2025-Sep-03 Wed ### ### 12.28 ### 22.3 22.3 0.0
2025-Sep-02 Tue 12.79 12.82 ### 12.72 ### ### 0.9
2025-Sep-01 Mon ### ### ### 13.22 ### ### 0.9


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 >>

Server processing from 2026-04-05 13:34:40 thru 2026-04-05 13:34:40 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000