Bendigo and Adelaide Bank Limited (ASX:BEN)
Australia · Delayed Price · Currency is AUD 12.22
-0.03 (-0.24%)
Aug 1, 2025, 4:13 PM AEST
Bendigo and Adelaide Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 12.15 | 12.27 | 12.08 | 12.22 | 12.22 | -0.24% | 661,425 |
| Jul 31, 2025 | 12.22 | 12.29 | 12.18 | 12.25 | 12.25 | -0.08% | 786,742 |
| Jul 30, 2025 | 12.11 | 12.27 | 12.09 | 12.26 | 12.26 | 0.74% | 1,433,061 |
| Jul 29, 2025 | 12.17 | 12.23 | 12.05 | 12.17 | 12.17 | -0.25% | 724,489 |
| Jul 28, 2025 | 12.22 | 12.28 | 12.16 | 12.20 | 12.20 | -0.16% | 1,074,265 |
| Jul 25, 2025 | 12.27 | 12.32 | 12.13 | 12.22 | 12.22 | -0.73% | 537,585 |
| Jul 24, 2025 | 12.43 | 12.45 | 12.25 | 12.31 | 12.31 | -0.32% | 887,252 |
| Jul 23, 2025 | 12.24 | 12.35 | 12.17 | 12.35 | 12.35 | 1.06% | 1,350,142 |
| Jul 22, 2025 | 12.51 | 12.57 | 12.22 | 12.22 | 12.22 | -2.08% | 1,400,530 |
| Jul 21, 2025 | 12.79 | 12.80 | 12.44 | 12.48 | 12.48 | -2.88% | 709,159 |
| Jul 18, 2025 | 12.70 | 12.85 | 12.65 | 12.85 | 12.85 | 1.42% | 1,603,534 |
| Jul 17, 2025 | 12.70 | 12.73 | 12.64 | 12.67 | 12.67 | 0.64% | 992,603 |
| Jul 16, 2025 | 12.81 | 12.86 | 12.59 | 12.59 | 12.59 | -2.02% | 756,072 |
| Jul 15, 2025 | 12.79 | 12.93 | 12.79 | 12.85 | 12.85 | 1.10% | 743,299 |
| Jul 14, 2025 | 12.75 | 12.80 | 12.71 | 12.71 | 12.71 | -0.78% | 718,627 |
| Jul 11, 2025 | 12.90 | 12.92 | 12.77 | 12.81 | 12.81 | -0.77% | 600,952 |
| Jul 10, 2025 | 12.85 | 12.95 | 12.85 | 12.91 | 12.91 | 0.70% | 648,531 |
| Jul 9, 2025 | 12.79 | 12.88 | 12.69 | 12.82 | 12.82 | -0.08% | 703,330 |
| Jul 8, 2025 | 12.75 | 12.89 | 12.70 | 12.83 | 12.83 | 0.39% | 1,101,813 |
| Jul 7, 2025 | 12.76 | 12.82 | 12.67 | 12.78 | 12.78 | -0.08% | 700,386 |
| Jul 4, 2025 | 12.70 | 12.82 | 12.66 | 12.79 | 12.79 | 1.11% | 3,232,503 |
| Jul 3, 2025 | 12.64 | 12.70 | 12.57 | 12.65 | 12.65 | -0.94% | 724,830 |
| Jul 2, 2025 | 12.78 | 12.83 | 12.64 | 12.77 | 12.77 | 0.31% | 1,026,321 |
| Jul 1, 2025 | 12.65 | 12.78 | 12.62 | 12.73 | 12.73 | 0.71% | 698,768 |
| Jun 30, 2025 | 12.79 | 12.88 | 12.64 | 12.64 | 12.64 | -0.94% | 1,036,483 |
| Jun 27, 2025 | 12.76 | 12.92 | 12.76 | 12.76 | 12.76 | 0.39% | 1,368,259 |
| Jun 26, 2025 | 12.79 | 12.81 | 12.65 | 12.71 | 12.71 | -0.63% | 1,172,643 |
| Jun 25, 2025 | 12.77 | 12.85 | 12.75 | 12.79 | 12.79 | 0.47% | 832,312 |
| Jun 24, 2025 | 12.60 | 12.79 | 12.57 | 12.73 | 12.73 | 1.68% | 730,395 |
| Jun 23, 2025 | 12.44 | 12.52 | 12.40 | 12.52 | 12.52 | -0.32% | 795,387 |
| Jun 20, 2025 | 12.61 | 12.63 | 12.44 | 12.56 | 12.56 | -0.48% | 2,397,950 |
| Jun 19, 2025 | 12.52 | 12.68 | 12.47 | 12.62 | 12.62 | 0.56% | 1,441,487 |
| Jun 18, 2025 | 12.73 | 12.76 | 12.53 | 12.55 | 12.55 | -1.10% | 901,290 |
| Jun 17, 2025 | 12.70 | 12.77 | 12.66 | 12.69 | 12.69 | -0.24% | 1,028,176 |
| Jun 16, 2025 | 12.75 | 12.77 | 12.64 | 12.72 | 12.72 | -0.47% | 992,388 |
| Jun 13, 2025 | 12.76 | 12.80 | 12.71 | 12.78 | 12.78 | 0.39% | 1,030,657 |
| Jun 12, 2025 | 12.79 | 12.87 | 12.73 | 12.73 | 12.73 | 0.08% | 1,528,036 |
| Jun 11, 2025 | 12.84 | 12.90 | 12.72 | 12.72 | 12.72 | -0.86% | 869,275 |
| Jun 10, 2025 | 12.77 | 12.93 | 12.76 | 12.83 | 12.83 | 0.63% | 1,276,271 |
| Jun 6, 2025 | 12.68 | 12.79 | 12.67 | 12.75 | 12.75 | -0.08% | 850,059 |
| Jun 5, 2025 | 12.77 | 12.85 | 12.73 | 12.76 | 12.76 | - | 2,358,472 |
| Jun 4, 2025 | 12.38 | 12.81 | 12.37 | 12.76 | 12.76 | 3.57% | 2,718,340 |
| Jun 3, 2025 | 12.09 | 12.35 | 12.06 | 12.32 | 12.32 | 2.50% | 1,215,002 |
| Jun 2, 2025 | 12.02 | 12.07 | 11.96 | 12.02 | 12.02 | 0.33% | 872,704 |
| May 30, 2025 | 11.91 | 12.06 | 11.86 | 11.98 | 11.98 | 0.25% | 1,574,223 |
| May 29, 2025 | 12.01 | 12.07 | 11.90 | 11.95 | 11.95 | -0.33% | 629,694 |
| May 28, 2025 | 12.00 | 12.09 | 11.95 | 11.99 | 11.99 | 0.33% | 1,088,555 |
| May 27, 2025 | 11.83 | 11.97 | 11.78 | 11.95 | 11.95 | 1.44% | 900,496 |
| May 26, 2025 | 11.87 | 12.12 | 11.76 | 11.78 | 11.78 | -0.67% | 1,962,133 |
| May 23, 2025 | 11.80 | 11.86 | 11.30 | 11.86 | 11.86 | 0.76% | 2,019,594 |