Bendigo And Adelaide Bank Limited Historical Data - BEN

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.09	0.682852807284	13.18	13.28	13.035	546791	13.13330141	DE
4	-0.22	-1.63083765752	13.49	13.545	11.5	961029	13.18831615	DE
12	1.54	13.1287297528	11.73	13.68	10.51	1071492	12.87693855	DE
26	1.91	16.8133802817	11.36	13.68	8.76	1282836	12.33957677	DE
52	3.55	36.5226337449	9.72	13.68	8.5	1423633	11.19387673	DE
156	4.02	43.4594594595	9.25	13.68	7.25	1562611	9.87577794	DE
260	3.38	34.1759352882	9.89	13.68	5.32	1940210	8.96251333	DE

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1736140500	13.09	-0.08	-0.61	13.15	13.335	13.04	815162
1735881300	13.17	0.09	0.69	13.07	13.18	13.035	491807
1735794900	13.08	-0.02	-0.15	13.11	13.19	13.065	520398
1735617660	13.1	-0.08	-0.61	13.19	13.22	13.1	564744
1735535700	13.18	0.01	0.08	13.18	13.22	13.065	610213
1735276500	13.17	-0.01	-0.08	13.28	13.32	13.17	552246
1735014060	13.18	0.1	0.76	13.08	13.2	13	287640
1734930900	13.08	0.32	2.51	12.9	13.08	12.85	775227
1734671700	12.76	-0.53	-3.99	13.24	13.5	11.5	2975635
1734585300	13.29	-0.15	-1.12	13.37	13.37	13.13	1866713
1734498900	13.44	-0.03	-0.22	13.46	13.54	13.37	1046207
1734412500	13.47	0.12	0.90	13.27	13.545	13.21	923552
1734326100	13.35	0.15	1.14	13.27	13.44	13.23	1003369
1734066900	13.2	-0.01	-0.08	13.15	13.23	13.08	558235
1733980500	13.21	-0.05	-0.38	13.27	13.35	13.2	622044
1733894100	13.26	-0.07	-0.53	13.35	13.45	13.24	720820
1733807700	13.33	-0.15	-1.11	13.44	13.44	13.2	1853502
1733721300	13.48	-0.02	-0.15	13.49	13.5	13.37	965141
1733462100	13.5	-0.02	-0.15	13.57	13.62	13.48	837137
1733375700	13.52	0.06	0.45	13.42	13.62	13.39	1518356
1733289300	13.46	-0.11	-0.81	13.49	13.59	13.44	921654
1733202900	13.57	0.19	1.42	13.41	13.68	13.41	1379407
1733116500	13.38	-0.07	-0.52	13.42	13.54	13.37	837514
1732857300	13.45	-0.03	-0.22	13.39	13.47	13.34	741605
1732770900	13.48	0.17	1.28	13.36	13.515	13.31	922642
1732684500	13.31	0.11	0.83	13.31	13.33	13.22	892908
1732598100	13.2	-0.18	-1.35	13.46	13.48	13.16	1884138
1732511700	13.38	-0.2	-1.47	13.59	13.65	13.37	1792932
1732252500	13.58	0.17	1.27	13.53	13.63	10.51	1475703
1732166100	13.41	0.03	0.22	13.45	13.45	13.3	913280
1732079700	13.38	-0.15	-1.11	13.39	13.48	13.34	1172172
1731993300	13.53	0.31	2.34	13.17	13.56	13.16	2007844
1731906900	13.22	0.44	3.44	12.8	13.25	12.75	2056575
1731647700	12.78	0.21	1.67	12.64	12.81	12.625	946662
1731561300	12.57	-0.01	-0.08	12.59	12.63	12.52	820334
1731474900	12.58	-0.01	-0.08	12.47	12.6	12.38	1024470
1731388500	12.59	0.15	1.21	12.48	12.615	12.48	1013233
1731302100	12.44	-0.11	-0.88	12.51	12.52	12.4	714558
1731042900	12.55	0.27	2.20	12.37	12.56	12.31	922638
1730956500	12.28	-0.1	-0.81	12.46	12.56	12.17	1166395
1730870100	12.38	0.27	2.23	12.27	12.43	12.21	1351954
1730783700	12.11	-0.19	-1.54	12.16	12.23	12.1	538301
1730697300	12.3	0.06	0.49	12.31	12.37	12.175	682198
1730438100	12.24	-0.06	-0.49	12.26	12.26	12.05	947537
1730351700	12.3	0.03	0.24	12.29	12.32	12.185	938412
1730265300	12.27	-0.07	-0.57	12.3	12.33	12.17	990619
1730178900	12.34	0.08	0.65	12.3	12.365	12.28	801793
1730092500	12.26	-0.08	-0.65	12.3	12.305	12.19	588248
1729833300	12.34	0.05	0.41	12.3	12.395	12.27	819153
1729746900	12.29	0.17	1.40	12.15	12.33	12.1	995602
1729660500	12.12	0	0.00	12.13	12.17	12.07	672489
1729574100	12.12	-0.13	-1.06	12.21	12.25	12.1	720246
1729487700	12.25	-0.04	-0.33	12.3	12.32	12.2	889139
1729228500	12.29	0.12	0.99	12.19	12.75	11.51	1817225
1729142100	12.17	0.15	1.25	12.06	12.25	12.02	1657096
1729055700	12.02	0.14	1.18	11.86	12.06	11.83	1610103
1728969300	11.88	0.21	1.80	11.75	11.93	11.74	1601135
1728882900	11.67	0.02	0.17	11.73	11.73	11.51	1154121
1728623700	11.65	-0.02	-0.17	11.67	11.68	11.6	2243453
1728537300	11.67	-0.01	-0.09	11.7	11.745	11.63	723042
1728450900	11.68	0.05	0.43	11.73	11.76	11.64	937795
1728364500	11.63	0.09	0.78	11.48	11.65	11.475	882270
1728278100	11.54	0.15	1.32	11.45	11.55	11.4	647942

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Bendigo And Adelaide Bank Limited (BEN)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Bendigo And Adelaide Bank Limited (BEN) Historical

Bendigo And Adelaide Bank Limited (BEN)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Go Ad-Free