Bendigo and Adelaide Bank Ltd (BENPI)
ASX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 | 105.09 | -0.21 | -0.20 | 104.6 | 105.09 | 104.5 | 643 |
| 1721801700 | 105.3 | 0.8 | 0.77 | 104.58 | 105.3 | 104.58 | 653 |
| 1721715300 | 104.5 | 0 | 0.00 | 104.5 | 104.9 | 104.5 | 633 |
| 1721628900 | 104.5 | -0.8 | -0.76 | 104.9 | 104.9 | 104.5 | 4024 |
| 1721369700 | 105.3 | 0.35 | 0.33 | 104.85 | 105.3 | 104.85 | 1350 |
| 1721283300 | 104.95 | 0.05 | 0.05 | 105.05 | 105.05 | 104.95 | 1910 |
| 1721196900 | 104.9 | 0 | 0.00 | 104.5 | 104.9 | 104.5 | 409 |
| 1721110500 | 104.9 | 0.55 | 0.53 | 105 | 105 | 104.9 | 1271 |
| 1721024100 | 104.35 | 0.05 | 0.05 | 104.3 | 104.5 | 104.1 | 437 |
| 1720764900 | 104.3 | 0.8 | 0.77 | 103.9 | 104.3 | 103.801 | 1603 |
| 1720678500 | 103.5 | 0.2 | 0.19 | 103.3 | 103.74 | 103.3 | 1175 |
| 1720592100 | 103.3 | 0.19 | 0.18 | 103.75 | 103.75 | 103.3 | 913 |
| 1720505700 | 103.11 | -0.87 | -0.84 | 103.6 | 103.6 | 103 | 1191 |
| 1720419300 | 103.98 | -0.02 | -0.02 | 103.98 | 103.98 | 103.98 | 36 |
| 1720160100 | 104 | 1.15 | 1.12 | 103.74 | 104 | 103.74 | 524 |
| 1720073700 | 102.85 | -1.15 | -1.11 | 103.75 | 103.75 | 102.85 | 1658 |
| 1719987300 | 104 | 0.15 | 0.14 | 103.5 | 104 | 103.5 | 1627 |
| 1719900900 | 103.85 | 0 | 0.00 | 103.85 | 103.85 | 103.85 | 0 |
| 1719814500 | 103.85 | 0.25 | 0.24 | 103.6 | 104 | 102.4 | 1731 |
| 1719555300 | 103.6 | 1.25 | 1.22 | 102.84 | 103.6 | 102.84 | 1022 |
| 1719468900 | 102.35 | -0.15 | -0.15 | 102.5 | 102.83 | 102.35 | 2863 |
| 1719382500 | 102.5 | 0.05 | 0.05 | 102.31 | 102.5 | 102.31 | 940 |
| 1719296100 | 102.45 | 0.15 | 0.15 | 102.55 | 102.9 | 102.45 | 1265 |
| 1719209700 | 102.3 | -0.54 | -0.53 | 102.8 | 102.89 | 102.3 | 4477 |
| 1718950500 | 102.84 | 0 | 0.00 | 102.84 | 102.84 | 102.5 | 1105 |
| 1718864100 | 102.84 | 0.54 | 0.53 | 102.45 | 102.85 | 102.45 | 4854 |
| 1718777700 | 102.3 | 0.25 | 0.25 | 103 | 103.01 | 102.3 | 3797 |
| 1718691300 | 102.049 | -1.45 | -1.40 | 103.5 | 103.5 | 102 | 8143 |
| 1718604900 | 103.5 | 0.7 | 0.68 | 102.8 | 103.5 | 102.8 | 1703 |
| 1718345700 | 102.8 | 0.45 | 0.44 | 102.35 | 102.9 | 102.35 | 10013 |
| 1718259300 | 102.35 | 0.3 | 0.29 | 102 | 102.4 | 101.85 | 6329 |
| 1718172900 | 102.05 | 0.2 | 0.20 | 101.75 | 102.51 | 101.75 | 5930 |
| 1718086500 | 101.85 | 0.09 | 0.09 | 102.26 | 102.3 | 101.75 | 1315 |
| 1717740900 | 101.76 | -0.26 | -0.25 | 102.1 | 102.35 | 101.72 | 5633 |
| 1717654500 | 102.02 | -0.28 | -0.27 | 102.35 | 103.75 | 102.02 | 1427 |
| 1717568100 | 102.3 | -0.3 | -0.29 | 102.45 | 102.75 | 102.3 | 1619 |
| 1717481700 | 102.6 | -1.05 | -1.01 | 102.5 | 102.6 | 102.2 | 1697 |
| 1717395300 | 103.65 | -0.35 | -0.34 | 103.81 | 103.95 | 102.5 | 5523 |
| 1717136100 | 104 | 1.4 | 1.36 | 103.15 | 104 | 102.4 | 5759 |
| 1717049700 | 102.6 | -0.59 | -0.57 | 103.2 | 103.2 | 102.6 | 2478 |
| 1716963300 | 103.19 | 0.68 | 0.66 | 103.09 | 103.25 | 102.61 | 1491 |
| 1716876900 | 102.51 | 0.21 | 0.21 | 102.3 | 102.51 | 102.3 | 2770 |
| 1716790500 | 102.3 | -0.22 | -0.21 | 102.39 | 102.43 | 102.3 | 2463 |
| 1716531300 | 102.52 | -0.27 | -0.26 | 102.4 | 102.8 | 102.4 | 1538 |
| 1716444900 | 102.79 | 0.49 | 0.48 | 102.3 | 102.79 | 102.3 | 39 |
| 1716358500 | 102.3 | -0.7 | -0.68 | 103 | 103 | 102.26 | 4020 |
| 1716272100 | 103 | 0 | 0.00 | 102.71 | 103.34 | 102.1 | 5512 |
| 1716185700 | 103 | -1.3 | -1.25 | 103.5 | 103.5 | 102.8 | 4510 |
| 1715926500 | 104.3 | 1 | 0.97 | 103.4 | 104.3 | 103.3 | 1215 |
| 1715840100 | 103.3 | -0.7 | -0.67 | 104.51 | 104.99 | 103.3 | 3580 |
| 1715753700 | 104 | -0.45 | -0.43 | 104.5 | 105 | 104 | 2237 |
| 1715667300 | 104.45 | 0.1 | 0.10 | 103.7 | 104.45 | 103.65 | 2054 |
| 1715580900 | 104.35 | 0.1 | 0.10 | 104.4 | 104.6 | 104.35 | 8023 |
| 1715321700 | 104.25 | -0.05 | -0.05 | 104.02 | 104.25 | 104.02 | 1277 |
| 1715235300 | 104.3 | 0.5 | 0.48 | 103.7 | 104.3 | 103.61 | 1928 |
| 1715148900 | 103.8 | 0.5 | 0.48 | 103.5 | 103.8 | 103.5 | 7306 |
| 1715062500 | 103.3 | -1.5 | -1.43 | 104.8 | 105 | 103.3 | 5776 |
| 1714976100 | 104.8 | -0.15 | -0.14 | 105 | 105 | 104.8 | 1234 |
| 1714716900 | 104.95 | 1.71 | 1.66 | 103.7 | 105 | 103.7 | 4629 |
| 1714630500 | 103.24 | 0.44 | 0.43 | 102.9 | 103.71 | 102.9 | 7886 |
| 1714544100 | 102.8 | -0.1 | -0.10 | 102.9 | 102.9 | 102.8 | 3177 |
| 1714457700 | 102.9 | 0.65 | 0.64 | 102.3 | 103.24 | 102.1 | 14402 |
| 1714371300 | 102.25 | -0.05 | -0.05 | 102.18 | 102.3 | 102.17 | 3055 |
| 1714112100 | 102.3 | 0.2 | 0.20 | 102.29 | 102.3 | 102.15 | 7762 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
