Bendigo and Adelaide Bank Limited (ASX:BEN)
Australia · Delayed Price · Currency is AUD 12.99
-0.06 (-0.46%)
Aug 22, 2025, 4:10 PM AEST
Bendigo and Adelaide Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 13.02 | 13.13 | 12.97 | 13.04 | 13.04 | -0.08% | 543,278 |
| Aug 21, 2025 | 12.81 | 13.08 | 12.77 | 13.05 | 13.05 | 2.59% | 899,015 |
| Aug 20, 2025 | 12.95 | 13.01 | 12.66 | 12.72 | 12.72 | -1.40% | 1,322,922 |
| Aug 19, 2025 | 12.75 | 12.95 | 12.70 | 12.90 | 12.90 | 1.18% | 835,993 |
| Aug 18, 2025 | 12.81 | 12.83 | 12.66 | 12.75 | 12.75 | -0.70% | 780,113 |
| Aug 15, 2025 | 12.59 | 12.88 | 12.59 | 12.84 | 12.84 | 2.56% | 1,151,296 |
| Aug 14, 2025 | 12.49 | 12.69 | 12.49 | 12.52 | 12.52 | 0.64% | 844,770 |
| Aug 13, 2025 | 12.70 | 12.75 | 12.44 | 12.44 | 12.44 | -1.66% | 921,670 |
| Aug 12, 2025 | 12.56 | 12.69 | 12.56 | 12.65 | 12.65 | 0.72% | 679,532 |
| Aug 11, 2025 | 12.47 | 12.61 | 12.41 | 12.56 | 12.56 | 1.29% | 564,468 |
| Aug 8, 2025 | 12.45 | 12.46 | 12.37 | 12.40 | 12.40 | -0.40% | 425,330 |
| Aug 7, 2025 | 12.44 | 12.49 | 12.39 | 12.45 | 12.45 | -0.16% | 480,239 |
| Aug 6, 2025 | 12.46 | 12.57 | 12.41 | 12.47 | 12.47 | 0.16% | 715,108 |
| Aug 5, 2025 | 12.29 | 12.46 | 12.27 | 12.45 | 12.45 | 2.13% | 687,014 |
| Aug 4, 2025 | 12.20 | 12.24 | 12.15 | 12.19 | 12.19 | -0.25% | 771,289 |
| 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 |