Education
About Us
Working with TipRanks
Follow Us
Bendigo & Adelaide Bank Ltd. (AU:BEN)
ASX:BEN
Time Period
3M
Events
Historical Prices
Rows:
Feb 05, 2026
11.31
11.38
11.23
11.37
11.37
+0.89%
907,581
0.55
Feb 04, 2026
11.21
11.30
11.08
11.27
11.27
+0.45%
870,828
0.53
Feb 03, 2026
11.15
11.25
11.13
11.22
11.22
+2.00%
1,294,406
0.79
Feb 02, 2026
10.96
11.12
10.95
11.00
11.00
+0.27%
1,105,062
0.67
Jan 30, 2026
11.07
11.12
10.84
10.97
10.97
-0.72%
2,918,673
1.81
Jan 29, 2026
11.13
11.25
10.92
11.05
11.05
-0.99%
2,085,507
1.31
Jan 28, 2026
11.23
11.26
11.11
11.16
11.16
-0.36%
960,879
0.60
Jan 27, 2026
11.15
11.23
11.13
11.20
11.20
+1.08%
993,043
0.63
Jan 26, 2026
11.08
11.17
11.01
11.08
11.08
0.00%
0
0.00
Jan 23, 2026
11.01
11.17
11.01
11.08
11.08
-0.54%
1,032,098
0.65
Jan 22, 2026
10.95
11.19
10.91
11.14
11.14
+3.53%
1,816,283
1.15
Jan 21, 2026
10.85
10.85
10.70
10.76
10.76
-0.74%
1,368,023
0.87
Jan 20, 2026
10.82
10.87
10.77
10.84
10.84
-0.09%
784,235
0.50
Jan 19, 2026
10.85
10.99
10.82
10.85
10.85
+0.18%
1,078,333
0.69
Jan 16, 2026
10.95
11.00
10.83
10.83
10.83
-1.10%
2,760,159
1.79
Jan 15, 2026
10.85
10.96
10.78
10.95
10.95
+0.09%
1,645,018
1.07
Jan 14, 2026
11.05
11.09
10.85
10.94
10.94
-1.17%
1,342,354
0.88
Jan 13, 2026
11.05
11.18
11.04
11.07
11.07
+0.36%
1,187,877
0.78
Jan 12, 2026
10.93
11.03
10.82
11.03
11.03
+0.82%
1,232,038
0.81
Jan 09, 2026
10.95
11.12
10.94
10.94
10.94
+0.09%
1,910,290
1.28
Jan 08, 2026
10.75
10.97
10.75
10.93
10.93
+1.96%
1,939,872
1.30
Jan 07, 2026
10.57
10.83
10.55
10.72
10.72
+1.32%
1,848,463
1.26
Jan 06, 2026
10.70
10.70
10.56
10.58
10.58
-0.66%
1,138,803
0.78
Jan 05, 2026
10.63
10.76
10.60
10.65
10.65
+0.38%
1,045,280
0.71
Jan 02, 2026
10.59
10.65
10.53
10.61
10.61
+0.86%
589,675
0.40
Dec 30, 2025
10.61
10.66
10.51
10.51
10.51
-0.10%
989,198
0.68
Dec 29, 2025
10.62
10.62
10.50
10.52
10.52
-0.94%
748,381
0.51
Dec 24, 2025
10.45
10.62
10.45
10.62
10.62
+0.95%
809,975
0.55
Dec 23, 2025
10.47
10.56
10.39
10.52
10.52
+0.48%
1,040,114
0.71
Dec 22, 2025
10.31
10.51
10.19
10.47
10.47
+2.05%
1,641,083
1.13
Dec 19, 2025
10.17
10.31
10.13
10.26
10.26
+1.18%
4,188,180
2.99
Dec 18, 2025
10.07
10.34
9.96
10.14
10.14
-1.46%
2,645,430
1.93
Dec 17, 2025
10.43
10.45
10.28
10.29
10.29
-1.44%
2,015,132
1.47
Dec 16, 2025
10.43
10.51
10.43
10.44
10.44
+0.19%
1,489,761
1.09
Dec 15, 2025
10.43
10.45
10.39
10.42
10.42
-0.19%
1,503,289
1.10
Dec 12, 2025
10.46
10.49
10.39
10.44
10.44
+0.29%
1,124,485
0.83
Dec 11, 2025
10.40
10.45
10.36
10.41
10.41
+0.87%
1,334,917
0.99
Dec 10, 2025
10.38
10.39
10.30
10.32
10.32
-0.48%
1,250,097
0.93
Dec 09, 2025
10.43
10.44
10.32
10.37
10.37
-0.48%
1,663,728
1.23
Dec 08, 2025
10.45
10.53
10.40
10.42
10.42
+0.39%
981,052
0.72
Dec 05, 2025
10.14
10.40
10.12
10.38
10.38
+2.47%
2,439,960
1.81
Dec 04, 2025
10.13
10.22
10.01
10.13
10.13
+0.50%
2,433,138
1.84
Dec 03, 2025
10.10
10.18
10.07
10.08
10.08
-0.30%
1,341,959
1.01
Dec 02, 2025
10.15
10.18
10.08
10.11
10.11
-0.10%
2,008,356
1.53
Dec 01, 2025
10.25
10.26
10.12
10.12
10.12
-1.17%
1,601,050
1.22
Nov 28, 2025
10.28
10.30
10.15
10.24
10.24
-0.39%
1,751,019
1.33
Nov 27, 2025
10.23
10.42
10.20
10.28
10.28
+0.69%
1,679,227
1.28
Nov 26, 2025
10.25
10.28
10.10
10.21
10.21
+0.20%
2,679,398
2.07
Nov 25, 2025
10.90
11.05
9.99
10.19
10.19
-7.36%
7,702,636
6.46
Nov 24, 2025
10.95
11.12
10.92
11.00
11.00
+0.92%
1,420,966
1.19
Rows: