Bendigo and Adelaide Bank Limited (ASX:BEN)
Australia
· Delayed Price · Currency is AUD 10.38
+0.25 (2.47%)
At close: Dec 5, 2025
Bendigo and Adelaide Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Sep 18, 2025 | 12.84 | 12.92 | 12.77 | 12.88 | 12.88 | 0.94% | 1,002,822 |
| Sep 17, 2025 | 12.78 | 12.88 | 12.69 | 12.76 | 12.76 | -0.70% | 1,174,976 |
| Sep 16, 2025 | 12.82 | 12.85 | 12.73 | 12.85 | 12.85 | 0.47% | 750,275 |
| Sep 15, 2025 | 12.55 | 12.79 | 12.51 | 12.79 | 12.79 | 1.51% | 998,567 |
| Sep 12, 2025 | 12.56 | 12.65 | 12.50 | 12.60 | 12.60 | 0.40% | 1,126,154 |
| Sep 11, 2025 | 12.70 | 12.70 | 12.46 | 12.55 | 12.55 | -0.79% | 1,782,257 |
| Sep 10, 2025 | 12.65 | 12.79 | 12.58 | 12.65 | 12.65 | -0.16% | 1,787,055 |
| Sep 9, 2025 | 12.49 | 12.70 | 12.46 | 12.67 | 12.67 | 1.52% | 1,320,685 |
| Sep 8, 2025 | 12.45 | 12.53 | 12.38 | 12.48 | 12.48 | -0.64% | 1,117,555 |
| Sep 5, 2025 | 12.60 | 12.64 | 12.51 | 12.56 | 12.56 | -0.40% | 1,426,199 |
| Sep 4, 2025 | 12.39 | 12.64 | 12.38 | 12.61 | 12.61 | 2.27% | 1,351,977 |
| Sep 3, 2025 | 12.65 | 12.68 | 12.28 | 12.33 | 12.33 | -3.07% | 1,523,293 |
| Sep 2, 2025 | 12.79 | 12.82 | 12.64 | 12.72 | 12.72 | -3.78% | 1,806,409 |
| Sep 1, 2025 | 13.30 | 13.37 | 13.10 | 13.22 | 12.89 | -0.90% | 1,349,162 |
| Aug 29, 2025 | 13.50 | 13.54 | 13.24 | 13.34 | 13.01 | -0.74% | 1,688,187 |
| Aug 28, 2025 | 13.45 | 13.55 | 13.28 | 13.44 | 13.10 | 0.52% | 1,335,379 |
| Aug 27, 2025 | 13.50 | 13.55 | 13.32 | 13.37 | 13.04 | -0.74% | 1,395,379 |
| Aug 26, 2025 | 13.30 | 13.73 | 13.27 | 13.47 | 13.13 | 2.59% | 1,902,961 |
| Aug 25, 2025 | 12.94 | 13.49 | 12.84 | 13.13 | 12.80 | 1.08% | 2,269,602 |
| Aug 22, 2025 | 13.02 | 13.13 | 12.97 | 12.99 | 12.67 | -0.46% | 1,069,494 |
| Aug 21, 2025 | 12.81 | 13.08 | 12.77 | 13.05 | 12.72 | 2.59% | 1,299,276 |
| Aug 20, 2025 | 12.95 | 13.01 | 12.66 | 12.72 | 12.40 | -1.40% | 1,322,922 |
| Aug 19, 2025 | 12.75 | 12.95 | 12.70 | 12.90 | 12.58 | 1.18% | 835,993 |
| Aug 18, 2025 | 12.81 | 12.83 | 12.66 | 12.75 | 12.43 | -0.70% | 780,113 |
| Aug 15, 2025 | 12.59 | 12.88 | 12.59 | 12.84 | 12.52 | 2.56% | 1,151,296 |
| Aug 14, 2025 | 12.49 | 12.69 | 12.49 | 12.52 | 12.21 | 0.64% | 844,770 |
| Aug 13, 2025 | 12.70 | 12.75 | 12.44 | 12.44 | 12.13 | -1.66% | 921,670 |
| Aug 12, 2025 | 12.56 | 12.69 | 12.56 | 12.65 | 12.33 | 0.72% | 679,532 |
| Aug 11, 2025 | 12.47 | 12.61 | 12.41 | 12.56 | 12.25 | 1.29% | 564,468 |
| Aug 8, 2025 | 12.45 | 12.46 | 12.37 | 12.40 | 12.09 | -0.40% | 425,330 |
| Aug 7, 2025 | 12.44 | 12.49 | 12.39 | 12.45 | 12.14 | -0.16% | 480,239 |
| Aug 6, 2025 | 12.46 | 12.57 | 12.41 | 12.47 | 12.16 | 0.16% | 715,108 |
| Aug 5, 2025 | 12.29 | 12.46 | 12.27 | 12.45 | 12.14 | 2.13% | 687,014 |
| Aug 4, 2025 | 12.20 | 12.24 | 12.15 | 12.19 | 11.89 | -0.25% | 771,289 |
| Aug 1, 2025 | 12.15 | 12.27 | 12.08 | 12.22 | 11.91 | -0.24% | 661,425 |
| Jul 31, 2025 | 12.22 | 12.29 | 12.18 | 12.25 | 11.94 | -0.08% | 786,742 |
| Jul 30, 2025 | 12.11 | 12.27 | 12.09 | 12.26 | 11.95 | 0.74% | 1,433,061 |
| Jul 29, 2025 | 12.17 | 12.23 | 12.05 | 12.17 | 11.87 | -0.25% | 724,489 |
| Jul 28, 2025 | 12.22 | 12.28 | 12.16 | 12.20 | 11.90 | -0.16% | 1,074,265 |
| Jul 25, 2025 | 12.27 | 12.32 | 12.13 | 12.22 | 11.91 | -0.73% | 537,585 |
| Jul 24, 2025 | 12.43 | 12.45 | 12.25 | 12.31 | 12.00 | -0.32% | 887,252 |
| Jul 23, 2025 | 12.24 | 12.35 | 12.17 | 12.35 | 12.04 | 1.06% | 1,350,142 |
| Jul 22, 2025 | 12.51 | 12.57 | 12.22 | 12.22 | 11.91 | -2.08% | 1,400,530 |
| Jul 21, 2025 | 12.79 | 12.80 | 12.44 | 12.48 | 12.17 | -2.88% | 709,159 |