Bendigo and Adelaide Bank Limited (ASX:BEN)
Australia · Delayed Price · Currency is AUD 10.28
+0.07 (0.69%)
Nov 27, 2025, 4:10 PM AEST
Bendigo and Adelaide Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27, 2025 | 10.23 | 10.42 | 10.20 | 10.29 | - | 0.78% | 962,541 |
| Nov 26, 2025 | 10.25 | 10.28 | 10.10 | 10.21 | 10.21 | 0.20% | 2,679,398 |
| Nov 25, 2025 | 10.90 | 11.05 | 9.99 | 10.19 | 10.19 | -7.36% | 7,702,636 |
| Nov 24, 2025 | 10.95 | 11.12 | 10.92 | 11.00 | 11.00 | 0.92% | 1,420,966 |
| Nov 21, 2025 | 10.90 | 10.93 | 10.81 | 10.90 | 10.90 | -0.64% | 1,289,264 |
| Nov 20, 2025 | 10.78 | 10.99 | 10.78 | 10.97 | 10.97 | 1.57% | 1,138,164 |
| Nov 19, 2025 | 10.88 | 10.89 | 10.78 | 10.80 | 10.80 | -0.74% | 1,322,404 |
| Nov 18, 2025 | 11.00 | 11.01 | 10.88 | 10.88 | 10.88 | -1.27% | 1,900,092 |
| Nov 17, 2025 | 11.14 | 11.15 | 10.95 | 11.02 | 11.02 | -0.99% | 2,216,897 |
| Nov 14, 2025 | 11.10 | 11.16 | 11.05 | 11.13 | 11.13 | -0.98% | 1,231,030 |
| Nov 13, 2025 | 11.32 | 11.40 | 11.10 | 11.24 | 11.24 | -0.35% | 2,083,415 |
| Nov 12, 2025 | 11.48 | 11.57 | 11.20 | 11.28 | 11.28 | -3.09% | 3,542,555 |
| Nov 11, 2025 | 12.53 | 12.57 | 11.64 | 11.64 | 11.64 | -8.49% | 3,321,704 |
| Nov 10, 2025 | 12.90 | 12.90 | 12.70 | 12.72 | 12.72 | -1.09% | 620,454 |
| Nov 7, 2025 | 12.96 | 13.11 | 12.82 | 12.86 | 12.86 | -0.54% | 1,000,192 |
| Nov 6, 2025 | 12.85 | 12.97 | 12.83 | 12.93 | 12.93 | 0.86% | 754,270 |
| Nov 5, 2025 | 12.77 | 12.92 | 12.74 | 12.82 | 12.82 | 0.63% | 820,067 |
| Nov 4, 2025 | 12.84 | 12.85 | 12.66 | 12.74 | 12.74 | -0.86% | 607,398 |
| Nov 3, 2025 | 12.70 | 12.85 | 12.63 | 12.85 | 12.85 | 1.58% | 945,314 |
| Oct 31, 2025 | 12.62 | 12.79 | 12.59 | 12.65 | 12.65 | 0.72% | 1,574,128 |
| Oct 30, 2025 | 12.53 | 12.68 | 12.47 | 12.56 | 12.56 | 0.16% | 897,691 |
| Oct 29, 2025 | 12.60 | 12.69 | 12.53 | 12.54 | 12.54 | -1.49% | 931,926 |
| Oct 28, 2025 | 12.58 | 12.78 | 12.56 | 12.73 | 12.73 | 1.52% | 1,113,043 |
| Oct 27, 2025 | 12.62 | 12.67 | 12.51 | 12.54 | 12.54 | -0.32% | 925,553 |
| Oct 24, 2025 | 12.66 | 12.70 | 12.53 | 12.58 | 12.58 | -0.87% | 594,093 |
| Oct 23, 2025 | 12.60 | 12.71 | 12.57 | 12.69 | 12.69 | 0.71% | 707,742 |
| Oct 22, 2025 | 12.62 | 12.63 | 12.48 | 12.60 | 12.60 | -0.08% | 691,859 |
| Oct 21, 2025 | 12.61 | 12.64 | 12.49 | 12.61 | 12.61 | 0.40% | 629,752 |
| Oct 20, 2025 | 12.48 | 12.57 | 12.34 | 12.56 | 12.56 | 0.64% | 852,276 |
| Oct 17, 2025 | 12.73 | 12.82 | 12.47 | 12.48 | 12.48 | -2.42% | 1,299,066 |
| Oct 16, 2025 | 12.87 | 12.88 | 12.70 | 12.79 | 12.79 | -0.16% | 876,048 |
| Oct 15, 2025 | 12.76 | 12.85 | 12.74 | 12.81 | 12.81 | 1.26% | 1,003,958 |
| Oct 14, 2025 | 12.99 | 13.04 | 12.51 | 12.65 | 12.65 | -2.92% | 1,574,237 |
| Oct 13, 2025 | 13.02 | 13.10 | 12.97 | 13.03 | 13.03 | -0.23% | 651,937 |
| Oct 10, 2025 | 13.10 | 13.15 | 12.99 | 13.06 | 13.06 | -0.46% | 753,977 |
| Oct 9, 2025 | 13.20 | 13.23 | 13.08 | 13.12 | 13.12 | -0.38% | 731,729 |
| Oct 8, 2025 | 13.20 | 13.26 | 13.14 | 13.17 | 13.17 | 0.15% | 742,385 |
| Oct 7, 2025 | 13.12 | 13.15 | 13.00 | 13.15 | 13.15 | 0.23% | 1,447,341 |
| Oct 6, 2025 | 13.23 | 13.27 | 13.09 | 13.12 | 13.12 | -0.68% | 503,158 |
| Oct 3, 2025 | 13.20 | 13.32 | 13.15 | 13.21 | 13.21 | -0.08% | 866,100 |
| Oct 2, 2025 | 13.14 | 13.24 | 13.07 | 13.22 | 13.22 | 1.38% | 960,688 |
| Oct 1, 2025 | 13.06 | 13.15 | 12.96 | 13.04 | 13.04 | -0.23% | 811,539 |
| Sep 30, 2025 | 13.16 | 13.17 | 13.02 | 13.07 | 13.07 | -0.98% | 883,742 |
| Sep 29, 2025 | 13.09 | 13.21 | 13.03 | 13.20 | 13.20 | 1.54% | 920,822 |
| Sep 26, 2025 | 12.86 | 13.04 | 12.83 | 13.00 | 13.00 | 0.85% | 853,672 |
| Sep 25, 2025 | 12.79 | 12.94 | 12.76 | 12.89 | 12.89 | - | 674,351 |
| Sep 24, 2025 | 13.03 | 13.05 | 12.80 | 12.89 | 12.89 | -1.75% | 845,258 |
| Sep 23, 2025 | 12.86 | 13.19 | 12.78 | 13.12 | 13.12 | 2.02% | 1,123,671 |
| Sep 22, 2025 | 12.86 | 12.97 | 12.83 | 12.86 | 12.86 | 0.31% | 713,510 |
| Sep 19, 2025 | 12.87 | 12.91 | 12.79 | 12.82 | 12.82 | -0.47% | 2,206,658 |