Bendigo and Adelaide Bank Ltd (BENPH)
ASX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CN |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CN |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CN |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CN |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CN |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CN |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CN |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721888100 | 105.88 | -0.04 | -0.04 | 106.58 | 106.59 | 105.88 | 1790 |
| 1721801700 | 105.92 | 0.3 | 0.28 | 105.9 | 106.8 | 105.9 | 1754 |
| 1721715300 | 105.62 | -1.28 | -1.20 | 106.87 | 106.87 | 105.62 | 874 |
| 1721628900 | 106.9 | 1.01 | 0.95 | 105.8 | 106.9 | 105.5 | 3292 |
| 1721369700 | 105.89 | 0.69 | 0.66 | 105.71 | 105.95 | 105.21 | 781 |
| 1721283300 | 105.2 | -0.55 | -0.52 | 105.79 | 105.85 | 105.2 | 1815 |
| 1721196900 | 105.75 | 0.77 | 0.73 | 105.47 | 105.75 | 104.98 | 4302 |
| 1721110500 | 104.98 | -0.5 | -0.47 | 104.76 | 105.29 | 104.7 | 1818 |
| 1721024100 | 105.48 | 0.19 | 0.18 | 105.31 | 105.48 | 104.76 | 2541 |
| 1720764900 | 105.29 | 0.54 | 0.52 | 104.66 | 105.29 | 104.65 | 2761 |
| 1720678500 | 104.75 | -0.26 | -0.25 | 105.7 | 105.7 | 104.6 | 2988 |
| 1720592100 | 105.01 | -0.64 | -0.61 | 105.65 | 105.82 | 105.01 | 1805 |
| 1720505700 | 105.65 | 1.05 | 1.00 | 104.948 | 105.65 | 104.7 | 2998 |
| 1720419300 | 104.6 | -0.4 | -0.38 | 104.7 | 104.7 | 104.31 | 3512 |
| 1720160100 | 105 | -0.27 | -0.26 | 105.27 | 105.74 | 105 | 2252 |
| 1720073700 | 105.27 | 0.27 | 0.26 | 105.1 | 105.3 | 105.1 | 1716 |
| 1719987300 | 105 | 0.02 | 0.02 | 104.71 | 105.31 | 104.7 | 3161 |
| 1719900900 | 104.98 | 0.88 | 0.85 | 104.3 | 104.98 | 104.23 | 4244 |
| 1719814500 | 104.1 | -0.21 | -0.20 | 104.9 | 104.9 | 104 | 9152 |
| 1719555300 | 104.31 | -0.58 | -0.55 | 105.24 | 105.24 | 104.27 | 1728 |
| 1719468900 | 104.89 | 0.69 | 0.66 | 104.24 | 104.89 | 104.24 | 1624 |
| 1719382500 | 104.2 | -1.29 | -1.22 | 105.63 | 105.63 | 104.17 | 4962 |
| 1719296100 | 105.49 | 0.49 | 0.47 | 105.3 | 105.49 | 104.85 | 5896 |
| 1719209700 | 105 | 0 | 0.00 | 105.5 | 105.59 | 105 | 4780 |
| 1718950500 | 105 | -0.44 | -0.42 | 105.39 | 105.7 | 105 | 4334 |
| 1718864100 | 105.44 | 0.95 | 0.91 | 104.7 | 105.5 | 104.7 | 2568 |
| 1718777700 | 104.49 | 0.04 | 0.04 | 104.46 | 104.7 | 104.45 | 2566 |
| 1718691300 | 104.45 | 0.25 | 0.24 | 104.2 | 104.6 | 104.2 | 4847 |
| 1718604900 | 104.2 | 0.2 | 0.19 | 104 | 104.275 | 104 | 516 |
| 1718345700 | 104 | 0.11 | 0.11 | 103.311 | 104 | 103.31 | 5036 |
| 1718259300 | 103.89 | 0.99 | 0.96 | 102.9 | 103.89 | 102.86 | 3392 |
| 1718172900 | 102.9 | -0.31 | -0.30 | 103.55 | 103.55 | 102.615 | 2738 |
| 1718086500 | 103.21 | -0.39 | -0.38 | 103.65 | 103.93 | 103.21 | 6032 |
| 1717740900 | 103.6 | 0.1 | 0.10 | 103.51 | 103.9 | 103.51 | 1777 |
| 1717654500 | 103.5 | -1.55 | -1.48 | 103.11 | 104.17 | 103.11 | 3262 |
| 1717568100 | 105.05 | 0.1 | 0.10 | 105.12 | 105.91 | 105 | 2474 |
| 1717481700 | 104.95 | -0.01 | -0.01 | 105.3 | 105.99 | 104.95 | 5911 |
| 1717395300 | 104.96 | 0.55 | 0.53 | 105.29 | 106.1 | 104.95 | 1588 |
| 1717136100 | 104.41 | -0.14 | -0.13 | 104.89 | 104.89 | 104.36 | 1136 |
| 1717049700 | 104.55 | 0.34 | 0.33 | 104.56 | 104.9 | 104.305 | 4966 |
| 1716963300 | 104.21 | -1.04 | -0.99 | 105.2 | 105.2 | 104.21 | 4457 |
| 1716876900 | 105.25 | -0.46 | -0.44 | 106.1 | 106.1 | 105.25 | 4813 |
| 1716790500 | 105.71 | 0.18 | 0.17 | 105.99 | 106.1 | 105.71 | 2229 |
| 1716531300 | 105.53 | 0 | 0.00 | 105.96 | 106.1 | 105.41 | 2178 |
| 1716444900 | 105.53 | 0.13 | 0.12 | 105.41 | 105.989 | 105.41 | 744 |
| 1716358500 | 105.4 | 0.14 | 0.13 | 105.4 | 105.84 | 105.4 | 1642 |
| 1716272100 | 105.26 | -0.85 | -0.80 | 105.81 | 105.8745 | 105.26 | 3000 |
| 1716185700 | 106.11 | 0.02 | 0.02 | 105.76 | 106.13 | 105.66 | 2035 |
| 1715926500 | 106.09 | 0.79 | 0.75 | 105.6 | 106.1 | 105.6 | 3556 |
| 1715840100 | 105.3 | -0.02 | -0.02 | 105.82 | 105.84 | 105.3 | 1585 |
| 1715753700 | 105.32 | 0.02 | 0.02 | 105.68 | 105.85 | 105.31 | 2802 |
| 1715667300 | 105.3 | -0.66 | -0.62 | 105.92 | 106.09 | 105.24 | 3059 |
| 1715580900 | 105.96 | -0.05 | -0.05 | 106.01 | 106.01 | 105.21 | 5935 |
| 1715321700 | 106.01 | 0.16 | 0.15 | 105.9 | 106.2 | 105.9 | 4413 |
| 1715235300 | 105.85 | 0.25 | 0.24 | 105.5 | 105.89 | 105.42 | 3970 |
| 1715148900 | 105.6 | -0.08 | -0.07 | 105.679 | 105.679 | 105.4 | 4524 |
| 1715062500 | 105.679 | 0.42 | 0.40 | 105.31 | 105.679 | 105.31 | 3519 |
| 1714976100 | 105.26 | -0.25 | -0.24 | 105.35 | 105.6 | 105.13 | 6852 |
| 1714716900 | 105.51 | 0.31 | 0.29 | 105.21 | 105.79 | 105.21 | 2496 |
| 1714630500 | 105.2 | -0.28 | -0.27 | 105.48 | 105.7 | 105.05 | 7112 |
| 1714544100 | 105.48 | 0.22 | 0.21 | 105.15 | 105.7 | 105.15 | 2490 |
| 1714457700 | 105.26 | -0.44 | -0.42 | 105.6 | 105.7 | 105.1 | 4425 |
| 1714371300 | 105.7 | 0 | 0.00 | 105.7 | 105.84 | 105.25 | 2530 |
| 1714112100 | 105.7 | 0.29 | 0.28 | 105.68 | 105.7 | 105.25 | 3264 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
