Bendigo & Adelaide Bank Ltd. BEN

ASX · Avustralya · Finans

AUD 10,18+0,14 (+%1,39)

Piyasa açık· 2 Eki 2026 05:19 UTC· AUD · Veriler gecikmeli olabilir

Geçmiş veriler (son 1 yıl, günlük)

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-10-02	AUD 10,18	+%1,39	AUD 10,12	AUD 10,19	AUD 10,11	435,39K
2026-10-01	AUD 10,04	-%3,09	AUD 10,24	AUD 10,27	AUD 10,04	1,83M
2026-09-30	AUD 10,36	+%0,58	AUD 10,26	AUD 10,42	AUD 10,22	2,29M
2026-09-29	AUD 10,30	-%0,77	AUD 10,37	AUD 10,39	AUD 10,27	542,92K
2026-09-28	AUD 10,38	+%0,58	AUD 10,30	AUD 10,43	AUD 10,28	965,33K
2026-09-25	AUD 10,32	+%0,88	AUD 10,24	AUD 10,32	AUD 10,21	636,65K
2026-09-24	AUD 10,23	-%0,87	AUD 10,21	AUD 10,28	AUD 10,18	886,88K
2026-09-23	AUD 10,32	-%0,96	AUD 10,42	AUD 10,42	AUD 10,30	1,05M
2026-09-22	AUD 10,42	-%0,76	AUD 10,54	AUD 10,57	AUD 10,42	986,78K
2026-09-21	AUD 10,50	+%1,35	AUD 10,26	AUD 10,53	AUD 10,26	895,89K
2026-09-18	AUD 10,36	-%0,48	AUD 10,52	AUD 10,59	AUD 10,36	3,24M
2026-09-17	AUD 10,41	+%1,56	AUD 10,49	AUD 10,57	AUD 10,39	2,82M
2026-09-16	AUD 10,25	+%0,20	AUD 10,23	AUD 10,34	AUD 10,23	1,48M
2026-09-15	AUD 10,23	-%0,49	AUD 10,30	AUD 10,35	AUD 10,23	1,16M
2026-09-14	AUD 10,28	+%0,29	AUD 10,24	AUD 10,31	AUD 10,20	1,11M
2026-09-11	AUD 10,25	+%1,28	AUD 10,15	AUD 10,26	AUD 10,12	1,33M
2026-09-10	AUD 10,12	-%0,98	AUD 10,17	AUD 10,19	AUD 10,06	1,53M
2026-09-09	AUD 10,22	-%1,26	AUD 10,36	AUD 10,37	AUD 10,17	1,17M
2026-09-08	AUD 10,35	-%1,43	AUD 10,53	AUD 10,55	AUD 10,28	1,15M
2026-09-07	AUD 10,50	-%1,22	AUD 10,60	AUD 10,64	AUD 10,45	1,09M
2026-09-04	AUD 10,63	+%0,85	AUD 10,60	AUD 10,71	AUD 10,57	1,22M
2026-09-03	AUD 10,54	+%0,57	AUD 10,44	AUD 10,66	AUD 10,44	2,40M
2026-09-02	AUD 10,48	%0,00	AUD 10,38	AUD 10,54	AUD 10,38	1,53M
2026-09-01	AUD 10,48	-%2,33	AUD 10,28	AUD 10,51	AUD 10,26	1,98M
2026-08-31	AUD 10,73	+%1,42	AUD 10,65	AUD 10,83	AUD 10,61	2,97M
2026-08-28	AUD 10,58	+%1,15	AUD 10,52	AUD 10,65	AUD 10,49	1,80M
2026-08-27	AUD 10,46	-%0,85	AUD 10,61	AUD 10,72	AUD 10,46	1,86M
2026-08-26	AUD 10,55	-%2,76	AUD 10,86	AUD 10,89	AUD 10,52	2,12M
2026-08-25	AUD 10,85	+%3,83	AUD 10,47	AUD 10,91	AUD 10,46	3,29M
2026-08-24	AUD 10,45	-%0,38	AUD 10,52	AUD 10,66	AUD 10,35	2,58M
2026-08-21	AUD 10,49	+%2,74	AUD 10,22	AUD 10,49	AUD 10,16	2,03M
2026-08-20	AUD 10,21	-%1,83	AUD 10,41	AUD 10,47	AUD 10,15	2,44M
2026-08-19	AUD 10,40	-%1,52	AUD 10,45	AUD 10,68	AUD 10,31	3,62M
2026-08-18	AUD 10,56	-%5,29	AUD 10,98	AUD 10,98	AUD 10,11	7,42M
2026-08-17	AUD 11,15	-%0,27	AUD 11,18	AUD 11,22	AUD 11,07	1,03M
2026-08-14	AUD 11,18	+%0,45	AUD 11,16	AUD 11,20	AUD 11,11	503,86K
2026-08-13	AUD 11,13	+%0,36	AUD 11,08	AUD 11,15	AUD 11,01	957,43K
2026-08-12	AUD 11,09	-%0,98	AUD 11,16	AUD 11,24	AUD 11,08	1,19M
2026-08-11	AUD 11,20	-%0,62	AUD 11,28	AUD 11,35	AUD 11,16	856,58K
2026-08-10	AUD 11,27	-%0,97	AUD 11,34	AUD 11,38	AUD 11,22	1,00M
2026-08-07	AUD 11,38	-%1,73	AUD 11,57	AUD 11,57	AUD 11,32	1,00M
2026-08-06	AUD 11,58	+%0,96	AUD 11,47	AUD 11,62	AUD 11,41	1,42M
2026-08-05	AUD 11,47	-%0,35	AUD 11,51	AUD 11,55	AUD 11,34	1,04M
2026-08-04	AUD 11,51	+%1,23	AUD 11,44	AUD 11,53	AUD 11,43	1,21M
2026-08-03	AUD 11,37	-%0,79	AUD 11,40	AUD 11,46	AUD 11,28	1,08M
2026-07-31	AUD 11,46	+%1,15	AUD 11,44	AUD 11,48	AUD 11,35	2,06M
2026-07-30	AUD 11,33	+%0,44	AUD 11,16	AUD 11,37	AUD 11,16	1,42M
2026-07-29	AUD 11,28	+%1,17	AUD 11,18	AUD 11,32	AUD 11,18	1,57M
2026-07-28	AUD 11,15	+%1,27	AUD 10,98	AUD 11,20	AUD 10,94	1,23M
2026-07-27	AUD 11,01	+%2,32	AUD 10,85	AUD 11,01	AUD 10,85	1,11M
2026-07-24	AUD 10,76	-%0,46	AUD 10,81	AUD 10,87	AUD 10,75	924,51K
2026-07-23	AUD 10,81	+%1,79	AUD 10,70	AUD 10,85	AUD 10,65	1,60M
2026-07-22	AUD 10,62	+%0,28	AUD 10,61	AUD 10,77	AUD 10,59	1,29M
2026-07-21	AUD 10,59	-%0,66	AUD 10,66	AUD 10,69	AUD 10,50	712,44K
2026-07-20	AUD 10,66	+%0,66	AUD 10,66	AUD 10,73	AUD 10,60	1,12M
2026-07-17	AUD 10,59	-%0,66	AUD 10,68	AUD 10,75	AUD 10,54	1,51M
2026-07-16	AUD 10,66	+%0,38	AUD 10,63	AUD 10,74	AUD 10,55	1,11M
2026-07-15	AUD 10,62	+%0,38	AUD 10,59	AUD 10,73	AUD 10,58	1,55M
2026-07-14	AUD 10,58	-%0,38	AUD 10,63	AUD 10,63	AUD 10,53	856,29K
2026-07-13	AUD 10,62	-%0,09	AUD 10,69	AUD 10,71	AUD 10,58	784,71K
2026-07-10	AUD 10,63	-%0,19	AUD 10,61	AUD 10,70	AUD 10,57	831,56K
2026-07-09	AUD 10,65	-%0,28	AUD 10,64	AUD 10,70	AUD 10,52	1,26M
2026-07-08	AUD 10,68	+%0,95	AUD 10,58	AUD 10,68	AUD 10,45	811,67K
2026-07-07	AUD 10,58	+%1,73	AUD 10,40	AUD 10,61	AUD 10,38	1,53M
2026-07-06	AUD 10,40	-%0,10	AUD 10,38	AUD 10,42	AUD 10,31	704,69K
2026-07-03	AUD 10,41	+%0,77	AUD 10,34	AUD 10,43	AUD 10,29	993,44K
2026-07-02	AUD 10,33	+%0,19	AUD 10,37	AUD 10,39	AUD 10,26	1,08M
2026-07-01	AUD 10,31	-%2,27	AUD 10,57	AUD 10,60	AUD 10,26	1,16M
2026-06-30	AUD 10,55	+%0,76	AUD 10,47	AUD 10,64	AUD 10,45	1,94M
2026-06-29	AUD 10,47	+%0,10	AUD 10,48	AUD 10,56	AUD 10,39	1,04M
2026-06-26	AUD 10,46	+%1,06	AUD 10,35	AUD 10,50	AUD 10,26	1,63M
2026-06-25	AUD 10,35	-%2,17	AUD 10,59	AUD 10,61	AUD 10,35	1,22M
2026-06-24	AUD 10,58	-%0,94	AUD 10,70	AUD 10,72	AUD 10,58	1,89M
2026-06-23	AUD 10,68	+%0,66	AUD 10,67	AUD 10,72	AUD 10,59	973,54K
2026-06-22	AUD 10,61	+%0,57	AUD 10,56	AUD 10,62	AUD 10,49	1,86M
2026-06-19	AUD 10,55	+%0,67	AUD 10,58	AUD 10,60	AUD 10,37	4,09M
2026-06-18	AUD 10,48	-%1,69	AUD 10,66	AUD 10,74	AUD 10,42	1,95M
2026-06-17	AUD 10,66	-%0,37	AUD 10,70	AUD 10,79	AUD 10,62	1,21M
2026-06-16	AUD 10,70	+%1,52	AUD 10,47	AUD 10,70	AUD 10,39	1,05M
2026-06-15	AUD 10,54	+%1,93	AUD 10,46	AUD 10,62	AUD 10,44	1,17M
2026-06-12	AUD 10,34	+%0,10	AUD 10,45	AUD 10,50	AUD 10,33	1,09M
2026-06-11	AUD 10,33	+%0,29	AUD 10,26	AUD 10,37	AUD 10,20	1,03M
2026-06-10	AUD 10,30	%0,00	AUD 10,31	AUD 10,38	AUD 10,26	1,26M
2026-06-09	AUD 10,30	+%1,78	AUD 10,09	AUD 10,34	AUD 9,95	2,46M
2026-06-05	AUD 10,12	-%1,56	AUD 10,32	AUD 10,35	AUD 10,09	1,26M
2026-06-04	AUD 10,28	+%0,19	AUD 10,24	AUD 10,28	AUD 10,17	1,22M
2026-06-03	AUD 10,26	+%0,49	AUD 10,24	AUD 10,29	AUD 10,16	1,09M
2026-06-02	AUD 10,21	-%1,92	AUD 10,26	AUD 10,29	AUD 10,14	1,32M
2026-06-01	AUD 10,41	+%0,68	AUD 10,40	AUD 10,41	AUD 10,28	818,90K
2026-05-29	AUD 10,34	+%1,47	AUD 10,25	AUD 10,43	AUD 10,25	2,27M

Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.

Geçmiş veriler (son 1 yıl, günlük)

CSV indir

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-10-02	AUD 10,18	+%1,39	AUD 10,12	AUD 10,19	AUD 10,11	435,39K
2026-10-01	AUD 10,04	-%3,09	AUD 10,24	AUD 10,27	AUD 10,04	1,83M
2026-09-30	AUD 10,36	+%0,58	AUD 10,26	AUD 10,42	AUD 10,22	2,29M
2026-09-29	AUD 10,30	-%0,77	AUD 10,37	AUD 10,39	AUD 10,27	542,92K
2026-09-28	AUD 10,38	+%0,58	AUD 10,30	AUD 10,43	AUD 10,28	965,33K
2026-09-25	AUD 10,32	+%0,88	AUD 10,24	AUD 10,32	AUD 10,21	636,65K
2026-09-24	AUD 10,23	-%0,87	AUD 10,21	AUD 10,28	AUD 10,18	886,88K
2026-09-23	AUD 10,32	-%0,96	AUD 10,42	AUD 10,42	AUD 10,30	1,05M
2026-09-22	AUD 10,42	-%0,76	AUD 10,54	AUD 10,57	AUD 10,42	986,78K
2026-09-21	AUD 10,50	+%1,35	AUD 10,26	AUD 10,53	AUD 10,26	895,89K
2026-09-18	AUD 10,36	-%0,48	AUD 10,52	AUD 10,59	AUD 10,36	3,24M
2026-09-17	AUD 10,41	+%1,56	AUD 10,49	AUD 10,57	AUD 10,39	2,82M
2026-09-16	AUD 10,25	+%0,20	AUD 10,23	AUD 10,34	AUD 10,23	1,48M
2026-09-15	AUD 10,23	-%0,49	AUD 10,30	AUD 10,35	AUD 10,23	1,16M
2026-09-14	AUD 10,28	+%0,29	AUD 10,24	AUD 10,31	AUD 10,20	1,11M
2026-09-11	AUD 10,25	+%1,28	AUD 10,15	AUD 10,26	AUD 10,12	1,33M
2026-09-10	AUD 10,12	-%0,98	AUD 10,17	AUD 10,19	AUD 10,06	1,53M
2026-09-09	AUD 10,22	-%1,26	AUD 10,36	AUD 10,37	AUD 10,17	1,17M
2026-09-08	AUD 10,35	-%1,43	AUD 10,53	AUD 10,55	AUD 10,28	1,15M
2026-09-07	AUD 10,50	-%1,22	AUD 10,60	AUD 10,64	AUD 10,45	1,09M
2026-09-04	AUD 10,63	+%0,85	AUD 10,60	AUD 10,71	AUD 10,57	1,22M
2026-09-03	AUD 10,54	+%0,57	AUD 10,44	AUD 10,66	AUD 10,44	2,40M
2026-09-02	AUD 10,48	%0,00	AUD 10,38	AUD 10,54	AUD 10,38	1,53M
2026-09-01	AUD 10,48	-%2,33	AUD 10,28	AUD 10,51	AUD 10,26	1,98M
2026-08-31	AUD 10,73	+%1,42	AUD 10,65	AUD 10,83	AUD 10,61	2,97M
2026-08-28	AUD 10,58	+%1,15	AUD 10,52	AUD 10,65	AUD 10,49	1,80M
2026-08-27	AUD 10,46	-%0,85	AUD 10,61	AUD 10,72	AUD 10,46	1,86M
2026-08-26	AUD 10,55	-%2,76	AUD 10,86	AUD 10,89	AUD 10,52	2,12M
2026-08-25	AUD 10,85	+%3,83	AUD 10,47	AUD 10,91	AUD 10,46	3,29M
2026-08-24	AUD 10,45	-%0,38	AUD 10,52	AUD 10,66	AUD 10,35	2,58M
2026-08-21	AUD 10,49	+%2,74	AUD 10,22	AUD 10,49	AUD 10,16	2,03M
2026-08-20	AUD 10,21	-%1,83	AUD 10,41	AUD 10,47	AUD 10,15	2,44M
2026-08-19	AUD 10,40	-%1,52	AUD 10,45	AUD 10,68	AUD 10,31	3,62M
2026-08-18	AUD 10,56	-%5,29	AUD 10,98	AUD 10,98	AUD 10,11	7,42M
2026-08-17	AUD 11,15	-%0,27	AUD 11,18	AUD 11,22	AUD 11,07	1,03M
2026-08-14	AUD 11,18	+%0,45	AUD 11,16	AUD 11,20	AUD 11,11	503,86K
2026-08-13	AUD 11,13	+%0,36	AUD 11,08	AUD 11,15	AUD 11,01	957,43K
2026-08-12	AUD 11,09	-%0,98	AUD 11,16	AUD 11,24	AUD 11,08	1,19M
2026-08-11	AUD 11,20	-%0,62	AUD 11,28	AUD 11,35	AUD 11,16	856,58K
2026-08-10	AUD 11,27	-%0,97	AUD 11,34	AUD 11,38	AUD 11,22	1,00M
2026-08-07	AUD 11,38	-%1,73	AUD 11,57	AUD 11,57	AUD 11,32	1,00M
2026-08-06	AUD 11,58	+%0,96	AUD 11,47	AUD 11,62	AUD 11,41	1,42M
2026-08-05	AUD 11,47	-%0,35	AUD 11,51	AUD 11,55	AUD 11,34	1,04M
2026-08-04	AUD 11,51	+%1,23	AUD 11,44	AUD 11,53	AUD 11,43	1,21M
2026-08-03	AUD 11,37	-%0,79	AUD 11,40	AUD 11,46	AUD 11,28	1,08M
2026-07-31	AUD 11,46	+%1,15	AUD 11,44	AUD 11,48	AUD 11,35	2,06M
2026-07-30	AUD 11,33	+%0,44	AUD 11,16	AUD 11,37	AUD 11,16	1,42M
2026-07-29	AUD 11,28	+%1,17	AUD 11,18	AUD 11,32	AUD 11,18	1,57M
2026-07-28	AUD 11,15	+%1,27	AUD 10,98	AUD 11,20	AUD 10,94	1,23M
2026-07-27	AUD 11,01	+%2,32	AUD 10,85	AUD 11,01	AUD 10,85	1,11M
2026-07-24	AUD 10,76	-%0,46	AUD 10,81	AUD 10,87	AUD 10,75	924,51K
2026-07-23	AUD 10,81	+%1,79	AUD 10,70	AUD 10,85	AUD 10,65	1,60M
2026-07-22	AUD 10,62	+%0,28	AUD 10,61	AUD 10,77	AUD 10,59	1,29M
2026-07-21	AUD 10,59	-%0,66	AUD 10,66	AUD 10,69	AUD 10,50	712,44K
2026-07-20	AUD 10,66	+%0,66	AUD 10,66	AUD 10,73	AUD 10,60	1,12M
2026-07-17	AUD 10,59	-%0,66	AUD 10,68	AUD 10,75	AUD 10,54	1,51M
2026-07-16	AUD 10,66	+%0,38	AUD 10,63	AUD 10,74	AUD 10,55	1,11M
2026-07-15	AUD 10,62	+%0,38	AUD 10,59	AUD 10,73	AUD 10,58	1,55M
2026-07-14	AUD 10,58	-%0,38	AUD 10,63	AUD 10,63	AUD 10,53	856,29K
2026-07-13	AUD 10,62	-%0,09	AUD 10,69	AUD 10,71	AUD 10,58	784,71K
2026-07-10	AUD 10,63	-%0,19	AUD 10,61	AUD 10,70	AUD 10,57	831,56K
2026-07-09	AUD 10,65	-%0,28	AUD 10,64	AUD 10,70	AUD 10,52	1,26M
2026-07-08	AUD 10,68	+%0,95	AUD 10,58	AUD 10,68	AUD 10,45	811,67K
2026-07-07	AUD 10,58	+%1,73	AUD 10,40	AUD 10,61	AUD 10,38	1,53M
2026-07-06	AUD 10,40	-%0,10	AUD 10,38	AUD 10,42	AUD 10,31	704,69K
2026-07-03	AUD 10,41	+%0,77	AUD 10,34	AUD 10,43	AUD 10,29	993,44K
2026-07-02	AUD 10,33	+%0,19	AUD 10,37	AUD 10,39	AUD 10,26	1,08M
2026-07-01	AUD 10,31	-%2,27	AUD 10,57	AUD 10,60	AUD 10,26	1,16M
2026-06-30	AUD 10,55	+%0,76	AUD 10,47	AUD 10,64	AUD 10,45	1,94M
2026-06-29	AUD 10,47	+%0,10	AUD 10,48	AUD 10,56	AUD 10,39	1,04M
2026-06-26	AUD 10,46	+%1,06	AUD 10,35	AUD 10,50	AUD 10,26	1,63M
2026-06-25	AUD 10,35	-%2,17	AUD 10,59	AUD 10,61	AUD 10,35	1,22M
2026-06-24	AUD 10,58	-%0,94	AUD 10,70	AUD 10,72	AUD 10,58	1,89M
2026-06-23	AUD 10,68	+%0,66	AUD 10,67	AUD 10,72	AUD 10,59	973,54K
2026-06-22	AUD 10,61	+%0,57	AUD 10,56	AUD 10,62	AUD 10,49	1,86M
2026-06-19	AUD 10,55	+%0,67	AUD 10,58	AUD 10,60	AUD 10,37	4,09M
2026-06-18	AUD 10,48	-%1,69	AUD 10,66	AUD 10,74	AUD 10,42	1,95M
2026-06-17	AUD 10,66	-%0,37	AUD 10,70	AUD 10,79	AUD 10,62	1,21M
2026-06-16	AUD 10,70	+%1,52	AUD 10,47	AUD 10,70	AUD 10,39	1,05M
2026-06-15	AUD 10,54	+%1,93	AUD 10,46	AUD 10,62	AUD 10,44	1,17M
2026-06-12	AUD 10,34	+%0,10	AUD 10,45	AUD 10,50	AUD 10,33	1,09M
2026-06-11	AUD 10,33	+%0,29	AUD 10,26	AUD 10,37	AUD 10,20	1,03M
2026-06-10	AUD 10,30	%0,00	AUD 10,31	AUD 10,38	AUD 10,26	1,26M
2026-06-09	AUD 10,30	+%1,78	AUD 10,09	AUD 10,34	AUD 9,95	2,46M
2026-06-05	AUD 10,12	-%1,56	AUD 10,32	AUD 10,35	AUD 10,09	1,26M
2026-06-04	AUD 10,28	+%0,19	AUD 10,24	AUD 10,28	AUD 10,17	1,22M
2026-06-03	AUD 10,26	+%0,49	AUD 10,24	AUD 10,29	AUD 10,16	1,09M
2026-06-02	AUD 10,21	-%1,92	AUD 10,26	AUD 10,29	AUD 10,14	1,32M
2026-06-01	AUD 10,41	+%0,68	AUD 10,40	AUD 10,41	AUD 10,28	818,90K
2026-05-29	AUD 10,34	+%1,47	AUD 10,25	AUD 10,43	AUD 10,25	2,27M