Bendigo and Adelaide Bank Limited (ASX:BEN)
Australia · Delayed Price · Currency is AUD 10.26
+0.12 (1.18%)
At close: Dec 19, 2025
Bendigo and Adelaide Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 10.17 | 10.29 | 10.13 | 10.27 | - | 1.23% | 1,258,706 |
| Dec 18, 2025 | 10.07 | 10.34 | 9.96 | 10.14 | 10.14 | -1.46% | 2,645,430 |
| Dec 17, 2025 | 10.43 | 10.45 | 10.28 | 10.29 | 10.29 | -1.44% | 2,009,324 |
| Dec 16, 2025 | 10.43 | 10.51 | 10.43 | 10.44 | 10.44 | 0.19% | 1,489,761 |
| Dec 15, 2025 | 10.43 | 10.45 | 10.39 | 10.42 | 10.42 | -0.19% | 1,503,289 |
| Dec 12, 2025 | 10.46 | 10.49 | 10.39 | 10.44 | 10.44 | 0.29% | 1,124,485 |
| Dec 11, 2025 | 10.40 | 10.45 | 10.36 | 10.41 | 10.41 | 0.87% | 1,334,917 |
| Dec 10, 2025 | 10.38 | 10.39 | 10.30 | 10.32 | 10.32 | -0.48% | 1,112,800 |
| Dec 9, 2025 | 10.43 | 10.44 | 10.32 | 10.37 | 10.37 | -0.48% | 1,663,728 |
| Dec 8, 2025 | 10.45 | 10.53 | 10.40 | 10.42 | 10.42 | 0.39% | 981,052 |
| Dec 5, 2025 | 10.14 | 10.40 | 10.12 | 10.38 | 10.38 | 2.47% | 2,439,960 |
| Dec 4, 2025 | 10.13 | 10.22 | 10.01 | 10.13 | 10.13 | 0.50% | 2,433,138 |
| Dec 3, 2025 | 10.10 | 10.18 | 10.07 | 10.08 | 10.08 | -0.30% | 1,341,959 |
| Dec 2, 2025 | 10.15 | 10.18 | 10.08 | 10.11 | 10.11 | -0.10% | 2,008,356 |
| Dec 1, 2025 | 10.25 | 10.26 | 10.12 | 10.12 | 10.12 | -1.17% | 1,601,050 |
| Nov 28, 2025 | 10.28 | 10.30 | 10.15 | 10.24 | 10.24 | -0.39% | 1,751,019 |
| Nov 27, 2025 | 10.23 | 10.42 | 10.20 | 10.28 | 10.28 | 0.69% | 1,679,227 |
| 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 |