Comparing Back to the side-by-side chart ↗
Bendigo and Adelaide Bank Ltd (BEN.AU) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 10.60 | 10.61 | 10.45 | 10.55 | -0.66% | 1,436,785 |
| 2026-10-15 | 10.29 | 10.62 | 10.26 | 10.62 | +3.81% | 3,056,093 |
| 2026-10-14 | 10.55 | 10.55 | 10.23 | 10.23 | -3.49% | 1,607,641 |
| 2026-10-13 | 10.38 | 10.60 | 10.38 | 10.60 | +2.22% | 1,352,595 |
| 2026-10-12 | 10.30 | 10.42 | 10.26 | 10.37 | +0.78% | 840,880 |
| 2026-10-09 | 10.24 | 10.32 | 10.21 | 10.29 | +0.59% | 1,385,773 |
| 2026-10-08 | 10.15 | 10.31 | 10.15 | 10.23 | +0.10% | 1,221,299 |
| 2026-10-07 | 10.24 | 10.30 | 10.16 | 10.22 | -0.20% | 895,302 |
| 2026-10-06 | 10.23 | 10.31 | 10.18 | 10.24 | +0.10% | 842,011 |
| 2026-10-05 | 10.20 | 10.30 | 10.19 | 10.23 | +0.29% | 812,616 |
| 2026-10-02 | 10.12 | 10.21 | 10.11 | 10.20 | +1.59% | 830,416 |
| 2026-10-01 | 10.24 | 10.27 | 10.04 | 10.04 | -3.09% | 1,826,099 |
| 2026-09-30 | 10.26 | 10.42 | 10.22 | 10.36 | +0.58% | 2,289,617 |
| 2026-09-29 | 10.37 | 10.39 | 10.27 | 10.30 | -0.77% | 542,922 |
| 2026-09-28 | 10.30 | 10.43 | 10.28 | 10.38 | +0.58% | 965,325 |
| 2026-09-25 | 10.24 | 10.32 | 10.21 | 10.32 | +0.88% | 636,654 |
| 2026-09-24 | 10.21 | 10.28 | 10.18 | 10.23 | -0.87% | 886,876 |
| 2026-09-23 | 10.42 | 10.42 | 10.30 | 10.32 | -0.96% | 1,052,673 |
| 2026-09-22 | 10.54 | 10.57 | 10.42 | 10.42 | -0.76% | 986,781 |
| 2026-09-21 | 10.26 | 10.53 | 10.26 | 10.50 | +1.35% | 895,890 |
| 2026-09-18 | 10.52 | 10.59 | 10.36 | 10.36 | -0.48% | 3,238,072 |
| 2026-09-17 | 10.49 | 10.57 | 10.39 | 10.41 | +1.56% | 2,819,586 |
| 2026-09-16 | 10.23 | 10.34 | 10.22 | 10.25 | +0.20% | 1,480,992 |
| 2026-09-15 | 10.30 | 10.35 | 10.23 | 10.23 | -0.49% | 1,163,761 |
| 2026-09-14 | 10.24 | 10.31 | 10.20 | 10.28 | +0.29% | 1,109,615 |
| 2026-09-11 | 10.15 | 10.26 | 10.12 | 10.25 | +1.28% | 1,325,788 |
| 2026-09-10 | 10.17 | 10.19 | 10.06 | 10.12 | -0.98% | 1,527,444 |
| 2026-09-09 | 10.36 | 10.37 | 10.17 | 10.22 | -1.26% | 1,174,247 |
| 2026-09-08 | 10.53 | 10.55 | 10.28 | 10.35 | -1.43% | 1,149,786 |
| 2026-09-07 | 10.60 | 10.64 | 10.45 | 10.50 | -1.22% | 1,087,329 |
| 2026-09-04 | 10.60 | 10.71 | 10.57 | 10.63 | +0.85% | 1,224,971 |
| 2026-09-03 | 10.44 | 10.66 | 10.44 | 10.54 | +0.57% | 2,397,368 |
| 2026-09-02 | 10.38 | 10.54 | 10.38 | 10.48 | +0.00% | 1,532,168 |
| 2026-09-01 | 10.28 | 10.51 | 10.26 | 10.48 | -2.33% | 1,981,261 |
| 2026-08-31 | 10.65 | 10.83 | 10.62 | 10.73 | +1.42% | 2,971,608 |
| 2026-08-28 | 10.52 | 10.65 | 10.49 | 10.58 | +1.15% | 1,802,989 |
| 2026-08-27 | 10.61 | 10.72 | 10.46 | 10.46 | -0.85% | 1,861,929 |
| 2026-08-26 | 10.86 | 10.89 | 10.52 | 10.55 | -2.76% | 2,115,278 |
| 2026-08-25 | 10.47 | 10.91 | 10.46 | 10.85 | +3.83% | 3,288,076 |
| 2026-08-24 | 10.52 | 10.66 | 10.35 | 10.45 | -0.38% | 2,579,858 |
| 2026-08-21 | 10.22 | 10.49 | 10.16 | 10.49 | +2.74% | 2,034,472 |
| 2026-08-20 | 10.41 | 10.47 | 10.15 | 10.21 | -1.83% | 2,444,973 |
| 2026-08-19 | 10.45 | 10.68 | 10.31 | 10.40 | -1.52% | 3,621,052 |
| 2026-08-18 | 10.98 | 10.98 | 10.11 | 10.56 | -5.29% | 7,424,847 |
| 2026-08-17 | 11.18 | 11.22 | 11.07 | 11.15 | -0.27% | 1,029,099 |
| 2026-08-14 | 11.16 | 11.20 | 11.11 | 11.18 | +0.45% | 503,861 |
| 2026-08-13 | 11.08 | 11.15 | 11.01 | 11.13 | +0.36% | 957,431 |
| 2026-08-12 | 11.16 | 11.24 | 11.08 | 11.09 | -0.98% | 1,193,722 |
| 2026-08-11 | 11.28 | 11.35 | 11.16 | 11.20 | -0.62% | 856,580 |
| 2026-08-10 | 11.34 | 11.38 | 11.22 | 11.27 | -0.97% | 1,004,244 |
| 2026-08-07 | 11.57 | 11.57 | 11.32 | 11.38 | -1.73% | 1,002,941 |
| 2026-08-06 | 11.47 | 11.62 | 11.41 | 11.58 | +0.96% | 1,420,510 |
| 2026-08-05 | 11.51 | 11.55 | 11.34 | 11.47 | -0.35% | 1,036,657 |
| 2026-08-04 | 11.44 | 11.53 | 11.43 | 11.51 | +1.23% | 1,206,165 |
| 2026-08-03 | 11.40 | 11.46 | 11.28 | 11.37 | -0.79% | 1,081,545 |
| 2026-07-31 | 11.44 | 11.48 | 11.35 | 11.46 | +1.15% | 2,057,684 |
| 2026-07-30 | 11.16 | 11.37 | 11.16 | 11.33 | +0.44% | 1,420,840 |
| 2026-07-29 | 11.18 | 11.32 | 11.18 | 11.28 | +1.17% | 1,571,296 |
| 2026-07-28 | 10.98 | 11.21 | 10.94 | 11.15 | +1.27% | 1,227,369 |
| 2026-07-27 | 10.85 | 11.01 | 10.85 | 11.01 | +2.32% | 1,113,002 |
| 2026-07-24 | 10.81 | 10.87 | 10.75 | 10.76 | -0.46% | 924,512 |
| 2026-07-23 | 10.70 | 10.85 | 10.65 | 10.81 | +1.79% | 1,600,382 |
| 2026-07-22 | 10.61 | 10.77 | 10.59 | 10.62 | +0.28% | 1,293,914 |
| 2026-07-21 | 10.66 | 10.69 | 10.50 | 10.59 | -0.66% | 712,442 |
| 2026-07-20 | 10.66 | 10.73 | 10.61 | 10.66 | +0.66% | 1,124,696 |
| 2026-07-17 | 10.68 | 10.75 | 10.54 | 10.59 | -0.66% | 1,513,740 |
| 2026-07-16 | 10.63 | 10.74 | 10.55 | 10.66 | +0.38% | 1,108,744 |
| 2026-07-15 | 10.59 | 10.73 | 10.58 | 10.62 | +0.38% | 1,551,160 |
| 2026-07-14 | 10.63 | 10.63 | 10.54 | 10.58 | -0.38% | 856,294 |
| 2026-07-13 | 10.69 | 10.71 | 10.58 | 10.62 | -0.09% | 784,706 |
| 2026-07-10 | 10.61 | 10.71 | 10.57 | 10.63 | -0.19% | 831,559 |
| 2026-07-09 | 10.64 | 10.70 | 10.52 | 10.65 | -0.28% | 1,256,945 |
| 2026-07-08 | 10.58 | 10.68 | 10.45 | 10.68 | +0.95% | 811,667 |
| 2026-07-07 | 10.40 | 10.61 | 10.38 | 10.58 | +1.73% | 1,526,847 |
| 2026-07-06 | 10.38 | 10.42 | 10.31 | 10.40 | -0.10% | 704,685 |
| 2026-07-03 | 10.34 | 10.43 | 10.29 | 10.41 | +0.77% | 993,436 |
| 2026-07-02 | 10.37 | 10.39 | 10.26 | 10.33 | +0.19% | 1,075,876 |
| 2026-07-01 | 10.57 | 10.60 | 10.26 | 10.31 | -2.27% | 1,163,847 |
| 2026-06-30 | 10.47 | 10.64 | 10.45 | 10.55 | +0.76% | 1,935,620 |
| 2026-06-29 | 10.48 | 10.56 | 10.39 | 10.47 | +0.10% | 1,044,044 |
| 2026-06-26 | 10.35 | 10.50 | 10.26 | 10.46 | +1.06% | 1,627,563 |
| 2026-06-25 | 10.59 | 10.61 | 10.35 | 10.35 | -2.17% | 1,223,863 |
| 2026-06-24 | 10.70 | 10.72 | 10.58 | 10.58 | -0.94% | 1,893,213 |
| 2026-06-23 | 10.67 | 10.72 | 10.59 | 10.68 | +0.66% | 973,540 |
| 2026-06-22 | 10.56 | 10.62 | 10.49 | 10.61 | +0.57% | 1,863,585 |
| 2026-06-19 | 10.58 | 10.60 | 10.37 | 10.55 | +0.67% | 4,087,176 |
| 2026-06-18 | 10.66 | 10.74 | 10.42 | 10.48 | -1.69% | 1,949,152 |
| 2026-06-17 | 10.70 | 10.79 | 10.62 | 10.66 | -0.37% | 1,210,460 |
| 2026-06-16 | 10.47 | 10.70 | 10.39 | 10.70 | +1.52% | 1,051,821 |
| 2026-06-15 | 10.46 | 10.62 | 10.44 | 10.54 | +1.93% | 1,165,262 |
| 2026-06-12 | 10.45 | 10.50 | 10.33 | 10.34 | +0.10% | 1,091,596 |
| 2026-06-11 | 10.26 | 10.37 | 10.20 | 10.33 | +0.29% | 1,025,554 |
| 2026-06-10 | 10.31 | 10.38 | 10.26 | 10.30 | +0.00% | 1,257,093 |
| 2026-06-09 | 10.09 | 10.34 | 9.95 | 10.30 | +1.78% | 2,460,771 |
| 2026-06-05 | 10.32 | 10.35 | 10.09 | 10.12 | -1.56% | 1,264,797 |
| 2026-06-04 | 10.24 | 10.28 | 10.17 | 10.28 | +0.19% | 1,220,348 |
| 2026-06-03 | 10.24 | 10.29 | 10.16 | 10.26 | +0.49% | 1,090,482 |
| 2026-06-02 | 10.26 | 10.29 | 10.14 | 10.21 | -1.92% | 1,321,902 |
| 2026-06-01 | 10.40 | 10.41 | 10.29 | 10.41 | +0.68% | 818,899 |
| 2026-05-29 | 10.25 | 10.43 | 10.25 | 10.34 | +1.47% | 2,269,281 |
| 2026-05-28 | 10.32 | 10.35 | 10.16 | 10.19 | -2.11% | 1,688,293 |
| 2026-05-27 | 10.30 | 10.41 | 10.20 | 10.41 | +0.48% | 1,129,145 |
| 2026-05-26 | 10.40 | 10.45 | 10.25 | 10.36 | +0.29% | 1,042,102 |
| 2026-05-25 | 10.41 | 10.45 | 10.31 | 10.33 | -1.24% | 1,174,954 |
| 2026-05-22 | 10.58 | 10.58 | 10.41 | 10.46 | -0.19% | 1,071,538 |
| 2026-05-21 | 10.56 | 10.57 | 10.47 | 10.48 | +0.67% | 1,098,882 |
| 2026-05-20 | 10.57 | 10.59 | 10.36 | 10.41 | -0.95% | 1,083,448 |
| 2026-05-19 | 10.47 | 10.58 | 10.41 | 10.51 | +1.84% | 1,226,565 |
| 2026-05-18 | 10.40 | 10.44 | 10.30 | 10.32 | -0.77% | 1,065,104 |
| 2026-05-15 | 10.42 | 10.47 | 10.33 | 10.40 | +1.27% | 883,647 |
| 2026-05-14 | 10.25 | 10.33 | 10.19 | 10.27 | +0.00% | 1,223,687 |
| 2026-05-13 | 10.36 | 10.40 | 10.15 | 10.27 | -1.25% | 1,260,760 |
| 2026-05-12 | 10.60 | 10.61 | 10.37 | 10.40 | -2.16% | 1,189,786 |
| 2026-05-11 | 10.61 | 10.66 | 10.54 | 10.63 | -0.37% | 929,722 |
| 2026-05-08 | 10.73 | 10.85 | 10.64 | 10.67 | -1.66% | 717,927 |
| 2026-05-07 | 10.70 | 10.85 | 10.70 | 10.85 | +1.12% | 888,071 |
| 2026-05-06 | 10.65 | 10.78 | 10.61 | 10.73 | +1.51% | 708,150 |
| 2026-05-05 | 10.63 | 10.65 | 10.53 | 10.57 | -1.12% | 625,281 |
| 2026-05-04 | 10.78 | 10.79 | 10.63 | 10.69 | -0.83% | 841,425 |
| 2026-05-01 | 10.85 | 10.85 | 10.66 | 10.78 | +0.84% | 647,433 |
| 2026-04-30 | 10.59 | 10.76 | 10.58 | 10.69 | +0.75% | 1,306,736 |
| 2026-04-29 | 10.60 | 10.68 | 10.52 | 10.61 | +0.00% | 998,208 |
| 2026-04-28 | 10.60 | 10.66 | 10.52 | 10.61 | +0.38% | 1,024,640 |
| 2026-04-27 | 10.61 | 10.63 | 10.51 | 10.57 | -0.38% | 639,029 |
| 2026-04-24 | 10.67 | 10.67 | 10.48 | 10.61 | +0.66% | 868,224 |
| 2026-04-23 | 10.55 | 10.61 | 10.46 | 10.54 | -0.66% | 1,023,456 |
| 2026-04-22 | 11.03 | 11.09 | 10.58 | 10.61 | -4.16% | 1,756,695 |
| 2026-04-21 | 11.15 | 11.15 | 10.97 | 11.07 | -0.09% | 749,310 |
| 2026-04-20 | 11.01 | 11.11 | 10.98 | 11.08 | -0.27% | 826,722 |
| 2026-04-17 | 11.10 | 11.14 | 11.00 | 11.11 | +0.54% | 1,146,098 |
| 2026-04-16 | 11.20 | 11.20 | 11.03 | 11.05 | -1.34% | 1,117,781 |
| 2026-04-15 | 11.40 | 11.44 | 11.11 | 11.20 | -1.32% | 1,403,711 |
| 2026-04-14 | 11.43 | 11.44 | 11.27 | 11.35 | +0.35% | 1,437,062 |
| 2026-04-13 | 11.34 | 11.54 | 11.27 | 11.31 | -1.57% | 1,454,839 |
| 2026-04-10 | 11.38 | 11.70 | 11.34 | 11.49 | +1.32% | 3,232,742 |
| 2026-04-09 | 10.80 | 11.49 | 10.79 | 11.34 | +8.41% | 5,668,973 |
| 2026-04-08 | 10.45 | 10.59 | 10.41 | 10.46 | +1.45% | 1,274,748 |
| 2026-04-07 | 10.12 | 10.40 | 10.12 | 10.31 | +1.88% | 1,660,246 |
| 2026-04-02 | 10.08 | 10.20 | 10.06 | 10.12 | +0.70% | 1,355,226 |
| 2026-04-01 | 10.01 | 10.07 | 9.95 | 10.05 | +1.62% | 1,908,196 |
| 2026-03-31 | 9.94 | 10.07 | 9.89 | 9.89 | -0.80% | 2,515,387 |
| 2026-03-30 | 10.20 | 10.23 | 9.86 | 9.97 | -4.13% | 2,666,088 |
| 2026-03-27 | 10.15 | 10.45 | 10.15 | 10.40 | +2.06% | 2,326,249 |
| 2026-03-26 | 10.16 | 10.22 | 10.12 | 10.19 | +0.20% | 1,183,242 |
| 2026-03-25 | 10.10 | 10.23 | 10.05 | 10.17 | +1.19% | 1,584,905 |
| 2026-03-24 | 10.14 | 10.20 | 10.00 | 10.05 | -0.40% | 1,493,573 |
| 2026-03-23 | 9.99 | 10.12 | 9.88 | 10.09 | +0.40% | 2,688,887 |
| 2026-03-20 | 10.07 | 10.17 | 10.02 | 10.05 | -0.20% | 14,968,860 |
| 2026-03-19 | 10.01 | 10.10 | 9.97 | 10.07 | -0.20% | 1,393,622 |
| 2026-03-18 | 10.00 | 10.09 | 9.99 | 10.09 | +0.60% | 1,073,781 |
| 2026-03-17 | 10.05 | 10.11 | 9.97 | 10.03 | -0.10% | 1,530,329 |
| 2026-03-16 | 9.89 | 10.05 | 9.84 | 10.04 | +1.31% | 1,366,916 |
| 2026-03-13 | 9.86 | 9.97 | 9.81 | 9.91 | +0.30% | 1,182,695 |
| 2026-03-12 | 10.00 | 10.00 | 9.81 | 9.88 | -1.40% | 2,472,215 |
| 2026-03-11 | 10.12 | 10.17 | 10.00 | 10.02 | -0.99% | 2,132,913 |
| 2026-03-10 | 10.24 | 10.26 | 10.05 | 10.12 | +0.30% | 2,011,930 |
| 2026-03-09 | 10.20 | 10.20 | 9.90 | 10.09 | -2.98% | 2,890,441 |
| 2026-03-06 | 10.34 | 10.40 | 10.27 | 10.40 | +0.29% | 1,372,385 |
| 2026-03-05 | 10.45 | 10.51 | 10.33 | 10.37 | +0.29% | 1,604,397 |
| 2026-03-04 | 10.61 | 10.62 | 10.27 | 10.34 | -3.18% | 1,705,063 |
| 2026-03-03 | 10.57 | 10.71 | 10.55 | 10.68 | +0.85% | 1,104,465 |
| 2026-03-02 | 10.60 | 10.61 | 10.42 | 10.59 | -1.12% | 1,324,353 |
| 2026-02-27 | 10.90 | 10.92 | 10.62 | 10.71 | -2.01% | 2,650,006 |
| 2026-02-26 | 10.85 | 11.00 | 10.81 | 10.93 | +1.11% | 1,101,213 |
| 2026-02-25 | 10.83 | 10.84 | 10.63 | 10.81 | +0.28% | 1,419,344 |
| 2026-02-24 | 10.82 | 10.85 | 10.73 | 10.78 | -0.74% | 1,389,960 |
| 2026-02-23 | 11.03 | 11.04 | 10.82 | 10.86 | -1.72% | 1,308,049 |
| 2026-02-20 | 11.04 | 11.07 | 10.88 | 11.05 | -3.41% | 1,915,338 |
| 2026-02-19 | 11.39 | 11.71 | 11.34 | 11.44 | +0.62% | 2,131,287 |
| 2026-02-18 | 11.42 | 11.44 | 11.22 | 11.37 | +0.00% | 1,741,192 |
| 2026-02-17 | 11.27 | 11.39 | 11.16 | 11.37 | +1.52% | 1,838,628 |
| 2026-02-16 | 11.56 | 11.90 | 10.98 | 11.20 | -2.18% | 4,798,027 |
| 2026-02-13 | 11.55 | 11.57 | 11.37 | 11.45 | -0.69% | 931,406 |
| 2026-02-12 | 11.40 | 11.60 | 11.35 | 11.53 | +1.32% | 1,607,172 |
| 2026-02-11 | 11.27 | 11.48 | 11.27 | 11.38 | +0.98% | 960,943 |
| 2026-02-10 | 11.31 | 11.40 | 11.24 | 11.27 | -0.35% | 1,560,622 |
| 2026-02-09 | 11.24 | 11.34 | 11.19 | 11.31 | +1.71% | 1,060,401 |
| 2026-02-06 | 11.30 | 11.32 | 11.09 | 11.12 | -2.20% | 1,124,466 |
| 2026-02-05 | 11.31 | 11.38 | 11.23 | 11.37 | +0.89% | 907,581 |
| 2026-02-04 | 11.21 | 11.30 | 11.08 | 11.27 | +0.45% | 870,828 |
| 2026-02-03 | 11.15 | 11.25 | 11.13 | 11.22 | +2.00% | 1,294,406 |
| 2026-02-02 | 10.96 | 11.12 | 10.95 | 11.00 | +0.27% | 1,105,062 |
| 2026-01-30 | 11.07 | 11.12 | 10.84 | 10.97 | -0.72% | 2,918,673 |
| 2026-01-29 | 11.13 | 11.24 | 10.92 | 11.05 | -0.99% | 2,085,507 |
| 2026-01-28 | 11.23 | 11.26 | 11.11 | 11.16 | -0.36% | 960,879 |
| 2026-01-27 | 11.15 | 11.22 | 11.13 | 11.20 | +1.08% | 993,043 |
| 2026-01-23 | 11.01 | 11.17 | 11.01 | 11.08 | -0.54% | 1,032,098 |
| 2026-01-22 | 10.95 | 11.19 | 10.91 | 11.14 | +3.53% | 1,816,283 |
| 2026-01-21 | 10.85 | 10.85 | 10.70 | 10.76 | -0.74% | 1,368,023 |
| 2026-01-20 | 10.82 | 10.87 | 10.77 | 10.84 | -0.09% | 784,235 |
| 2026-01-19 | 10.85 | 10.99 | 10.82 | 10.85 | +0.18% | 1,078,333 |
| 2026-01-16 | 10.95 | 11.00 | 10.83 | 10.83 | -1.10% | 2,760,159 |
| 2026-01-15 | 10.85 | 10.96 | 10.78 | 10.95 | +0.09% | 1,645,018 |
| 2026-01-14 | 11.05 | 11.09 | 10.85 | 10.94 | -1.17% | 1,342,354 |
| 2026-01-13 | 11.05 | 11.18 | 11.04 | 11.07 | +0.36% | 1,187,877 |
| 2026-01-12 | 10.93 | 11.03 | 10.82 | 11.03 | +0.82% | 1,232,038 |
| 2026-01-09 | 10.95 | 11.12 | 10.94 | 10.94 | +0.09% | 1,910,290 |
| 2026-01-08 | 10.75 | 10.97 | 10.75 | 10.93 | +1.96% | 1,939,872 |
| 2026-01-07 | 10.57 | 10.83 | 10.55 | 10.72 | +1.32% | 1,848,463 |
| 2026-01-06 | 10.70 | 10.70 | 10.56 | 10.58 | -0.66% | 1,138,803 |
| 2026-01-05 | 10.63 | 10.76 | 10.60 | 10.65 | +0.38% | 1,045,280 |
| 2026-01-02 | 10.59 | 10.65 | 10.53 | 10.61 | +0.86% | 589,675 |
| 2025-12-31 | 10.52 | 10.59 | 10.50 | 10.52 | +0.10% | 513,702 |
| 2025-12-30 | 10.61 | 10.66 | 10.51 | 10.51 | -0.10% | 989,198 |
| 2025-12-29 | 10.62 | 10.62 | 10.50 | 10.52 | -0.94% | 748,381 |
| 2025-12-24 | 10.45 | 10.62 | 10.45 | 10.62 | +0.95% | 809,975 |
| 2025-12-23 | 10.47 | 10.56 | 10.39 | 10.52 | +0.48% | 1,040,114 |
| 2025-12-22 | 10.31 | 10.51 | 10.19 | 10.47 | +2.05% | 1,641,083 |
| 2025-12-19 | 10.17 | 10.31 | 10.13 | 10.26 | +1.18% | 4,188,180 |
| 2025-12-18 | 10.07 | 10.34 | 9.96 | 10.14 | -1.46% | 2,645,430 |
| 2025-12-17 | 10.43 | 10.45 | 10.28 | 10.29 | -1.44% | 2,015,132 |
| 2025-12-16 | 10.43 | 10.51 | 10.43 | 10.44 | +0.19% | 1,489,761 |
| 2025-12-15 | 10.43 | 10.45 | 10.39 | 10.42 | -0.19% | 1,503,289 |
| 2025-12-12 | 10.46 | 10.49 | 10.39 | 10.44 | +0.29% | 1,124,485 |
| 2025-12-11 | 10.40 | 10.45 | 10.36 | 10.41 | +0.87% | 1,334,917 |
| 2025-12-10 | 10.38 | 10.39 | 10.30 | 10.32 | -0.48% | 1,250,097 |
| 2025-12-09 | 10.43 | 10.44 | 10.32 | 10.37 | -0.48% | 1,663,728 |
| 2025-12-08 | 10.45 | 10.53 | 10.40 | 10.42 | +0.39% | 981,052 |
| 2025-12-05 | 10.14 | 10.40 | 10.12 | 10.38 | +2.47% | 2,439,960 |
| 2025-12-04 | 10.13 | 10.22 | 10.01 | 10.13 | +0.50% | 2,433,138 |
| 2025-12-03 | 10.10 | 10.18 | 10.07 | 10.08 | -0.30% | 1,341,959 |
| 2025-12-02 | 10.15 | 10.18 | 10.08 | 10.11 | -0.10% | 2,008,356 |
| 2025-12-01 | 10.25 | 10.26 | 10.12 | 10.12 | -1.17% | 1,601,050 |
| 2025-11-28 | 10.28 | 10.30 | 10.15 | 10.24 | -0.39% | 1,751,019 |
| 2025-11-27 | 10.23 | 10.42 | 10.20 | 10.28 | +0.69% | 1,679,227 |
| 2025-11-26 | 10.25 | 10.28 | 10.10 | 10.21 | +0.20% | 2,679,398 |
| 2025-11-25 | 10.90 | 11.05 | 9.98 | 10.19 | -7.36% | 7,702,636 |
| 2025-11-24 | 10.95 | 11.12 | 10.92 | 11.00 | +0.92% | 1,420,966 |
| 2025-11-21 | 10.90 | 10.93 | 10.81 | 10.90 | -0.64% | 1,289,264 |
| 2025-11-20 | 10.78 | 10.99 | 10.78 | 10.97 | +1.57% | 1,138,164 |
| 2025-11-19 | 10.88 | 10.89 | 10.78 | 10.80 | -0.74% | 1,322,404 |
| 2025-11-18 | 11.00 | 11.01 | 10.88 | 10.88 | -1.27% | 1,900,092 |
| 2025-11-17 | 11.14 | 11.15 | 10.95 | 11.02 | -0.99% | 2,216,897 |
| 2025-11-14 | 11.10 | 11.16 | 11.05 | 11.13 | -0.98% | 1,231,030 |
| 2025-11-13 | 11.32 | 11.40 | 11.10 | 11.24 | -0.35% | 2,083,415 |
| 2025-11-12 | 11.48 | 11.57 | 11.20 | 11.28 | -3.09% | 3,542,555 |
| 2025-11-11 | 12.53 | 12.56 | 11.64 | 11.64 | -8.49% | 3,321,704 |
| 2025-11-10 | 12.90 | 12.90 | 12.70 | 12.72 | -1.09% | 620,454 |
| 2025-11-07 | 12.96 | 13.11 | 12.82 | 12.86 | -0.54% | 1,000,192 |
| 2025-11-06 | 12.85 | 12.97 | 12.83 | 12.93 | +0.86% | 754,270 |
| 2025-11-05 | 12.77 | 12.92 | 12.74 | 12.82 | +0.63% | 820,067 |
| 2025-11-04 | 12.84 | 12.85 | 12.66 | 12.74 | -0.86% | 607,398 |
| 2025-11-03 | 12.70 | 12.85 | 12.63 | 12.85 | +1.58% | 945,314 |
| 2025-10-31 | 12.62 | 12.79 | 12.59 | 12.65 | +0.72% | 1,574,128 |
| 2025-10-30 | 12.53 | 12.68 | 12.47 | 12.56 | +0.16% | 897,691 |
| 2025-10-29 | 12.60 | 12.69 | 12.53 | 12.54 | -1.49% | 931,926 |
| 2025-10-28 | 12.58 | 12.78 | 12.56 | 12.73 | +1.52% | 1,113,043 |
| 2025-10-27 | 12.62 | 12.67 | 12.51 | 12.54 | -0.32% | 925,553 |
| 2025-10-24 | 12.66 | 12.70 | 12.53 | 12.58 | -0.87% | 594,093 |
| 2025-10-23 | 12.60 | 12.71 | 12.57 | 12.69 | +0.71% | 707,742 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Avr (+5.82%). Pire mois : Nov (-20.31%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de Bendigo and Adelaide Bank Ltd (BEN.AU) ?
10.55 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de BEN.AU ?
Plus haut à 13.11 et plus bas à 9.81 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de Bendigo and Adelaide Bank Ltd ?
Historiquement, le mois le plus fort de BEN.AU a été Avr (moyenne +5.82%) et le plus faible Nov (moyenne -20.31%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 455 bougies quotidiennes du data lake Closelook.