Bendigo and Adelaide Bank Limited (BEN) Price History

Daily open, high, low, close and volume for Bendigo and Adelaide Bank Limited (BEN) from 2025-10-16 to 2026-10-16, newest first.

‹ BEN price and chart

Date	Open	High	Low	Close	Volume
2026-10-16	AUD 10.60	AUD 10.61	AUD 10.45	AUD 10.55	1,319,085
2026-10-15	AUD 10.29	AUD 10.62	AUD 10.26	AUD 10.62	3,056,093
2026-10-14	AUD 10.55	AUD 10.55	AUD 10.23	AUD 10.23	1,607,641
2026-10-13	AUD 10.38	AUD 10.60	AUD 10.38	AUD 10.60	1,352,595
2026-10-12	AUD 10.30	AUD 10.42	AUD 10.26	AUD 10.37	840,880
2026-10-09	AUD 10.24	AUD 10.33	AUD 10.21	AUD 10.29	1,385,773
2026-10-08	AUD 10.15	AUD 10.31	AUD 10.15	AUD 10.23	1,221,299
2026-10-07	AUD 10.24	AUD 10.30	AUD 10.17	AUD 10.22	895,302
2026-10-06	AUD 10.23	AUD 10.31	AUD 10.18	AUD 10.24	842,011
2026-10-05	AUD 10.20	AUD 10.30	AUD 10.19	AUD 10.23	812,616
2026-10-02	AUD 10.12	AUD 10.21	AUD 10.11	AUD 10.20	830,416
2026-10-01	AUD 10.24	AUD 10.27	AUD 10.04	AUD 10.04	1,826,099
2026-09-30	AUD 10.26	AUD 10.42	AUD 10.22	AUD 10.36	2,289,617
2026-09-29	AUD 10.37	AUD 10.39	AUD 10.27	AUD 10.30	542,922
2026-09-28	AUD 10.30	AUD 10.43	AUD 10.28	AUD 10.38	965,325
2026-09-25	AUD 10.24	AUD 10.32	AUD 10.21	AUD 10.32	636,654
2026-09-24	AUD 10.21	AUD 10.28	AUD 10.18	AUD 10.23	886,876
2026-09-23	AUD 10.42	AUD 10.42	AUD 10.30	AUD 10.32	1,052,673
2026-09-22	AUD 10.54	AUD 10.57	AUD 10.42	AUD 10.42	986,781
2026-09-21	AUD 10.26	AUD 10.53	AUD 10.26	AUD 10.50	895,890
2026-09-18	AUD 10.52	AUD 10.59	AUD 10.36	AUD 10.36	3,238,072
2026-09-17	AUD 10.49	AUD 10.58	AUD 10.39	AUD 10.41	2,819,586
2026-09-16	AUD 10.23	AUD 10.34	AUD 10.23	AUD 10.25	1,480,992
2026-09-15	AUD 10.30	AUD 10.35	AUD 10.23	AUD 10.23	1,163,761
2026-09-14	AUD 10.24	AUD 10.31	AUD 10.20	AUD 10.28	1,109,615
2026-09-11	AUD 10.15	AUD 10.26	AUD 10.12	AUD 10.25	1,325,788
2026-09-10	AUD 10.17	AUD 10.19	AUD 10.06	AUD 10.12	1,527,444
2026-09-09	AUD 10.36	AUD 10.37	AUD 10.17	AUD 10.22	1,174,247
2026-09-08	AUD 10.53	AUD 10.55	AUD 10.28	AUD 10.35	1,149,786
2026-09-07	AUD 10.60	AUD 10.64	AUD 10.45	AUD 10.50	1,087,329
2026-09-04	AUD 10.60	AUD 10.71	AUD 10.57	AUD 10.63	1,224,971
2026-09-03	AUD 10.44	AUD 10.66	AUD 10.44	AUD 10.54	2,397,368
2026-09-02	AUD 10.38	AUD 10.54	AUD 10.38	AUD 10.48	1,532,168
2026-09-01	AUD 10.28	AUD 10.51	AUD 10.26	AUD 10.48	1,981,261
2026-08-31	AUD 10.65	AUD 10.83	AUD 10.62	AUD 10.73	2,971,608
2026-08-28	AUD 10.52	AUD 10.65	AUD 10.49	AUD 10.58	1,802,989
2026-08-27	AUD 10.61	AUD 10.72	AUD 10.46	AUD 10.46	1,861,929
2026-08-26	AUD 10.86	AUD 10.89	AUD 10.52	AUD 10.55	2,115,278
2026-08-25	AUD 10.47	AUD 10.92	AUD 10.46	AUD 10.85	3,288,076
2026-08-24	AUD 10.52	AUD 10.66	AUD 10.35	AUD 10.45	2,579,858
2026-08-21	AUD 10.22	AUD 10.49	AUD 10.16	AUD 10.49	2,034,472
2026-08-20	AUD 10.41	AUD 10.47	AUD 10.15	AUD 10.21	2,444,973
2026-08-19	AUD 10.45	AUD 10.68	AUD 10.31	AUD 10.40	3,621,052
2026-08-18	AUD 10.98	AUD 10.98	AUD 10.11	AUD 10.56	7,424,847
2026-08-17	AUD 11.18	AUD 11.22	AUD 11.07	AUD 11.15	1,029,099
2026-08-14	AUD 11.16	AUD 11.20	AUD 11.11	AUD 11.18	503,861
2026-08-13	AUD 11.08	AUD 11.16	AUD 11.01	AUD 11.13	957,431
2026-08-12	AUD 11.16	AUD 11.24	AUD 11.08	AUD 11.09	1,193,722
2026-08-11	AUD 11.28	AUD 11.35	AUD 11.16	AUD 11.20	856,580
2026-08-10	AUD 11.34	AUD 11.38	AUD 11.22	AUD 11.27	1,004,244
2026-08-07	AUD 11.57	AUD 11.57	AUD 11.32	AUD 11.38	1,002,941
2026-08-06	AUD 11.47	AUD 11.62	AUD 11.41	AUD 11.58	1,420,510
2026-08-05	AUD 11.51	AUD 11.55	AUD 11.34	AUD 11.47	1,036,657
2026-08-04	AUD 11.44	AUD 11.53	AUD 11.43	AUD 11.51	1,206,165
2026-08-03	AUD 11.40	AUD 11.46	AUD 11.28	AUD 11.37	1,081,545
2026-07-31	AUD 11.44	AUD 11.48	AUD 11.35	AUD 11.46	2,057,684
2026-07-30	AUD 11.16	AUD 11.37	AUD 11.16	AUD 11.33	1,420,840
2026-07-29	AUD 11.18	AUD 11.32	AUD 11.18	AUD 11.28	1,571,296
2026-07-28	AUD 10.98	AUD 11.21	AUD 10.94	AUD 11.15	1,227,369
2026-07-27	AUD 10.85	AUD 11.01	AUD 10.85	AUD 11.01	1,113,002
2026-07-24	AUD 10.81	AUD 10.87	AUD 10.75	AUD 10.76	924,512
2026-07-23	AUD 10.70	AUD 10.85	AUD 10.65	AUD 10.81	1,600,382
2026-07-22	AUD 10.61	AUD 10.77	AUD 10.59	AUD 10.62	1,293,914
2026-07-21	AUD 10.66	AUD 10.69	AUD 10.50	AUD 10.59	712,442
2026-07-20	AUD 10.66	AUD 10.73	AUD 10.61	AUD 10.66	1,124,696
2026-07-17	AUD 10.68	AUD 10.75	AUD 10.54	AUD 10.59	1,513,740
2026-07-16	AUD 10.63	AUD 10.74	AUD 10.55	AUD 10.66	1,108,744
2026-07-15	AUD 10.59	AUD 10.73	AUD 10.58	AUD 10.62	1,551,160
2026-07-14	AUD 10.63	AUD 10.63	AUD 10.54	AUD 10.58	856,294
2026-07-13	AUD 10.69	AUD 10.71	AUD 10.58	AUD 10.62	784,706
2026-07-10	AUD 10.61	AUD 10.71	AUD 10.57	AUD 10.63	831,559
2026-07-09	AUD 10.64	AUD 10.70	AUD 10.52	AUD 10.65	1,256,945
2026-07-08	AUD 10.58	AUD 10.68	AUD 10.45	AUD 10.68	811,667
2026-07-07	AUD 10.40	AUD 10.61	AUD 10.38	AUD 10.58	1,526,847
2026-07-06	AUD 10.38	AUD 10.42	AUD 10.31	AUD 10.40	704,685
2026-07-03	AUD 10.34	AUD 10.43	AUD 10.29	AUD 10.41	993,436
2026-07-02	AUD 10.37	AUD 10.39	AUD 10.26	AUD 10.33	1,075,876
2026-07-01	AUD 10.57	AUD 10.60	AUD 10.26	AUD 10.31	1,163,847
2026-06-30	AUD 10.47	AUD 10.64	AUD 10.45	AUD 10.55	1,935,620
2026-06-29	AUD 10.48	AUD 10.56	AUD 10.39	AUD 10.47	1,044,044
2026-06-26	AUD 10.35	AUD 10.50	AUD 10.26	AUD 10.46	1,627,563
2026-06-25	AUD 10.59	AUD 10.61	AUD 10.35	AUD 10.35	1,223,863
2026-06-24	AUD 10.70	AUD 10.72	AUD 10.58	AUD 10.58	1,893,213
2026-06-23	AUD 10.67	AUD 10.72	AUD 10.59	AUD 10.68	973,540
2026-06-22	AUD 10.56	AUD 10.62	AUD 10.49	AUD 10.61	1,863,585
2026-06-19	AUD 10.58	AUD 10.60	AUD 10.37	AUD 10.55	4,087,176
2026-06-18	AUD 10.66	AUD 10.74	AUD 10.42	AUD 10.48	1,949,152
2026-06-17	AUD 10.70	AUD 10.79	AUD 10.62	AUD 10.66	1,210,460
2026-06-16	AUD 10.47	AUD 10.70	AUD 10.39	AUD 10.70	1,051,821
2026-06-15	AUD 10.46	AUD 10.62	AUD 10.44	AUD 10.54	1,165,262
2026-06-12	AUD 10.45	AUD 10.50	AUD 10.33	AUD 10.34	1,091,596
2026-06-11	AUD 10.26	AUD 10.37	AUD 10.20	AUD 10.33	1,025,554
2026-06-10	AUD 10.31	AUD 10.38	AUD 10.26	AUD 10.30	1,257,093
2026-06-09	AUD 10.09	AUD 10.34	AUD 9.95	AUD 10.30	2,460,771
2026-06-05	AUD 10.32	AUD 10.35	AUD 10.09	AUD 10.12	1,264,797
2026-06-04	AUD 10.24	AUD 10.28	AUD 10.17	AUD 10.28	1,220,348
2026-06-03	AUD 10.24	AUD 10.29	AUD 10.16	AUD 10.26	1,090,482
2026-06-02	AUD 10.26	AUD 10.29	AUD 10.14	AUD 10.21	1,321,902
2026-06-01	AUD 10.40	AUD 10.41	AUD 10.29	AUD 10.41	818,899
2026-05-29	AUD 10.25	AUD 10.43	AUD 10.25	AUD 10.34	2,269,281
2026-05-28	AUD 10.32	AUD 10.35	AUD 10.17	AUD 10.19	1,688,293
2026-05-27	AUD 10.30	AUD 10.41	AUD 10.20	AUD 10.41	1,129,145
2026-05-26	AUD 10.40	AUD 10.45	AUD 10.25	AUD 10.36	1,042,102
2026-05-25	AUD 10.41	AUD 10.45	AUD 10.31	AUD 10.33	1,174,954
2026-05-22	AUD 10.58	AUD 10.58	AUD 10.41	AUD 10.46	1,071,538
2026-05-21	AUD 10.56	AUD 10.57	AUD 10.47	AUD 10.48	1,098,882
2026-05-20	AUD 10.57	AUD 10.59	AUD 10.36	AUD 10.41	1,083,448
2026-05-19	AUD 10.47	AUD 10.58	AUD 10.41	AUD 10.51	1,226,565
2026-05-18	AUD 10.40	AUD 10.44	AUD 10.30	AUD 10.32	1,065,104
2026-05-15	AUD 10.42	AUD 10.47	AUD 10.33	AUD 10.40	883,647
2026-05-14	AUD 10.25	AUD 10.33	AUD 10.19	AUD 10.27	1,223,687
2026-05-13	AUD 10.36	AUD 10.40	AUD 10.15	AUD 10.27	1,260,760
2026-05-12	AUD 10.60	AUD 10.61	AUD 10.37	AUD 10.40	1,189,786
2026-05-11	AUD 10.61	AUD 10.66	AUD 10.54	AUD 10.63	929,722
2026-05-08	AUD 10.73	AUD 10.85	AUD 10.64	AUD 10.67	717,927
2026-05-07	AUD 10.70	AUD 10.85	AUD 10.70	AUD 10.85	888,071
2026-05-06	AUD 10.65	AUD 10.78	AUD 10.61	AUD 10.73	708,150
2026-05-05	AUD 10.63	AUD 10.66	AUD 10.53	AUD 10.57	625,281
2026-05-04	AUD 10.78	AUD 10.79	AUD 10.63	AUD 10.69	841,425
2026-05-01	AUD 10.85	AUD 10.85	AUD 10.66	AUD 10.78	647,433
2026-04-30	AUD 10.59	AUD 10.76	AUD 10.58	AUD 10.69	1,306,736
2026-04-29	AUD 10.60	AUD 10.68	AUD 10.52	AUD 10.61	998,208
2026-04-28	AUD 10.60	AUD 10.66	AUD 10.52	AUD 10.61	1,024,640
2026-04-27	AUD 10.61	AUD 10.63	AUD 10.51	AUD 10.57	639,029
2026-04-24	AUD 10.67	AUD 10.67	AUD 10.48	AUD 10.61	868,224
2026-04-23	AUD 10.55	AUD 10.61	AUD 10.46	AUD 10.54	1,023,456
2026-04-22	AUD 11.03	AUD 11.09	AUD 10.58	AUD 10.61	1,756,695
2026-04-21	AUD 11.15	AUD 11.15	AUD 10.97	AUD 11.07	749,310
2026-04-20	AUD 11.01	AUD 11.11	AUD 10.98	AUD 11.08	826,722
2026-04-17	AUD 11.10	AUD 11.14	AUD 11.00	AUD 11.11	1,146,098
2026-04-16	AUD 11.20	AUD 11.20	AUD 11.03	AUD 11.05	1,117,781
2026-04-15	AUD 11.40	AUD 11.44	AUD 11.11	AUD 11.20	1,403,711
2026-04-14	AUD 11.43	AUD 11.44	AUD 11.27	AUD 11.35	1,437,062
2026-04-13	AUD 11.34	AUD 11.54	AUD 11.27	AUD 11.31	1,454,839
2026-04-10	AUD 11.38	AUD 11.70	AUD 11.34	AUD 11.49	3,232,742
2026-04-09	AUD 10.80	AUD 11.49	AUD 10.80	AUD 11.34	5,668,973
2026-04-08	AUD 10.45	AUD 10.59	AUD 10.41	AUD 10.46	1,274,748
2026-04-07	AUD 10.12	AUD 10.40	AUD 10.12	AUD 10.31	1,660,246
2026-04-02	AUD 10.08	AUD 10.20	AUD 10.06	AUD 10.12	1,355,226
2026-04-01	AUD 10.01	AUD 10.07	AUD 9.95	AUD 10.05	1,895,800
2026-03-31	AUD 9.94	AUD 10.07	AUD 9.89	AUD 9.89	2,509,572
2026-03-30	AUD 10.20	AUD 10.23	AUD 9.86	AUD 9.97	2,666,088
2026-03-27	AUD 10.15	AUD 10.45	AUD 10.15	AUD 10.40	2,250,058
2026-03-26	AUD 10.16	AUD 10.22	AUD 10.12	AUD 10.19	1,183,242
2026-03-25	AUD 10.10	AUD 10.23	AUD 10.05	AUD 10.17	1,584,905
2026-03-24	AUD 10.14	AUD 10.20	AUD 10.00	AUD 10.05	1,493,573
2026-03-23	AUD 9.99	AUD 10.12	AUD 9.88	AUD 10.09	2,688,887
2026-03-20	AUD 10.07	AUD 10.17	AUD 10.02	AUD 10.05	14,810,617
2026-03-19	AUD 10.01	AUD 10.10	AUD 9.97	AUD 10.07	1,393,622
2026-03-18	AUD 10.00	AUD 10.09	AUD 9.99	AUD 10.09	1,073,781
2026-03-17	AUD 10.05	AUD 10.11	AUD 9.97	AUD 10.03	1,530,329
2026-03-16	AUD 9.89	AUD 10.05	AUD 9.84	AUD 10.04	1,355,228
2026-03-13	AUD 9.86	AUD 9.97	AUD 9.81	AUD 9.91	1,177,870
2026-03-12	AUD 10.00	AUD 10.00	AUD 9.81	AUD 9.88	2,428,105
2026-03-11	AUD 10.12	AUD 10.17	AUD 10.00	AUD 10.02	2,132,913
2026-03-10	AUD 10.24	AUD 10.26	AUD 10.05	AUD 10.12	2,011,930
2026-03-09	AUD 10.20	AUD 10.20	AUD 9.90	AUD 10.09	2,794,444
2026-03-06	AUD 10.34	AUD 10.40	AUD 10.27	AUD 10.40	1,372,385
2026-03-05	AUD 10.45	AUD 10.51	AUD 10.33	AUD 10.37	1,604,397
2026-03-04	AUD 10.61	AUD 10.62	AUD 10.27	AUD 10.34	1,705,063
2026-03-03	AUD 10.57	AUD 10.71	AUD 10.55	AUD 10.68	1,104,465
2026-03-02	AUD 10.60	AUD 10.61	AUD 10.42	AUD 10.59	1,324,353
2026-02-27	AUD 10.90	AUD 10.92	AUD 10.62	AUD 10.71	2,650,006
2026-02-26	AUD 10.85	AUD 11.00	AUD 10.81	AUD 10.93	1,101,213
2026-02-25	AUD 10.83	AUD 10.84	AUD 10.63	AUD 10.81	1,419,344
2026-02-24	AUD 10.82	AUD 10.85	AUD 10.73	AUD 10.78	1,389,960
2026-02-23	AUD 11.03	AUD 11.04	AUD 10.82	AUD 10.86	1,308,049
2026-02-20	AUD 11.04	AUD 11.07	AUD 10.88	AUD 11.05	1,915,338
2026-02-19	AUD 11.39	AUD 11.71	AUD 11.34	AUD 11.44	2,131,287
2026-02-18	AUD 11.42	AUD 11.44	AUD 11.22	AUD 11.37	1,741,192
2026-02-17	AUD 11.27	AUD 11.39	AUD 11.16	AUD 11.37	1,838,628
2026-02-16	AUD 11.56	AUD 11.90	AUD 10.98	AUD 11.20	4,798,027
2026-02-13	AUD 11.55	AUD 11.57	AUD 11.37	AUD 11.45	931,406
2026-02-12	AUD 11.40	AUD 11.60	AUD 11.35	AUD 11.53	1,607,172
2026-02-11	AUD 11.27	AUD 11.48	AUD 11.27	AUD 11.38	960,943
2026-02-10	AUD 11.31	AUD 11.40	AUD 11.24	AUD 11.27	1,560,622
2026-02-09	AUD 11.24	AUD 11.34	AUD 11.19	AUD 11.31	1,060,401
2026-02-06	AUD 11.30	AUD 11.32	AUD 11.09	AUD 11.12	1,124,466
2026-02-05	AUD 11.31	AUD 11.38	AUD 11.23	AUD 11.37	907,581
2026-02-04	AUD 11.21	AUD 11.30	AUD 11.08	AUD 11.27	870,828
2026-02-03	AUD 11.15	AUD 11.25	AUD 11.13	AUD 11.22	1,294,406
2026-02-02	AUD 10.96	AUD 11.12	AUD 10.95	AUD 11.00	1,105,062
2026-01-30	AUD 11.07	AUD 11.12	AUD 10.84	AUD 10.97	2,918,673
2026-01-29	AUD 11.13	AUD 11.25	AUD 10.92	AUD 11.05	2,085,507
2026-01-28	AUD 11.23	AUD 11.26	AUD 11.11	AUD 11.16	960,879
2026-01-27	AUD 11.15	AUD 11.23	AUD 11.13	AUD 11.20	993,043
2026-01-23	AUD 11.01	AUD 11.17	AUD 11.01	AUD 11.08	1,032,098
2026-01-22	AUD 10.95	AUD 11.19	AUD 10.91	AUD 11.14	1,816,283
2026-01-21	AUD 10.85	AUD 10.85	AUD 10.70	AUD 10.76	1,368,023
2026-01-20	AUD 10.82	AUD 10.87	AUD 10.77	AUD 10.84	784,235
2026-01-19	AUD 10.85	AUD 10.99	AUD 10.82	AUD 10.85	1,078,333
2026-01-16	AUD 10.95	AUD 11.00	AUD 10.83	AUD 10.83	2,760,159
2026-01-15	AUD 10.85	AUD 10.96	AUD 10.78	AUD 10.95	1,645,018
2026-01-14	AUD 11.05	AUD 11.09	AUD 10.85	AUD 10.94	1,342,354
2026-01-13	AUD 11.05	AUD 11.18	AUD 11.04	AUD 11.07	1,187,877
2026-01-12	AUD 10.93	AUD 11.03	AUD 10.82	AUD 11.03	1,232,038
2026-01-09	AUD 10.95	AUD 11.12	AUD 10.94	AUD 10.94	1,910,290
2026-01-08	AUD 10.75	AUD 10.97	AUD 10.75	AUD 10.93	1,939,872
2026-01-07	AUD 10.57	AUD 10.83	AUD 10.55	AUD 10.72	1,848,463
2026-01-06	AUD 10.70	AUD 10.70	AUD 10.56	AUD 10.58	1,138,803
2026-01-05	AUD 10.63	AUD 10.76	AUD 10.60	AUD 10.65	1,045,280
2026-01-02	AUD 10.59	AUD 10.65	AUD 10.53	AUD 10.61	589,675
2025-12-31	AUD 10.52	AUD 10.59	AUD 10.50	AUD 10.52	513,702
2025-12-30	AUD 10.61	AUD 10.66	AUD 10.51	AUD 10.51	989,198
2025-12-29	AUD 10.62	AUD 10.62	AUD 10.50	AUD 10.52	748,381
2025-12-24	AUD 10.45	AUD 10.62	AUD 10.45	AUD 10.62	809,975
2025-12-23	AUD 10.47	AUD 10.56	AUD 10.39	AUD 10.52	1,040,114
2025-12-22	AUD 10.31	AUD 10.51	AUD 10.19	AUD 10.47	1,641,083
2025-12-19	AUD 10.17	AUD 10.31	AUD 10.13	AUD 10.26	4,188,180
2025-12-18	AUD 10.07	AUD 10.34	AUD 9.96	AUD 10.14	2,645,430
2025-12-17	AUD 10.43	AUD 10.45	AUD 10.28	AUD 10.29	2,015,132
2025-12-16	AUD 10.43	AUD 10.51	AUD 10.43	AUD 10.44	1,489,761
2025-12-15	AUD 10.43	AUD 10.45	AUD 10.39	AUD 10.42	1,503,289
2025-12-12	AUD 10.46	AUD 10.49	AUD 10.39	AUD 10.44	1,124,485
2025-12-11	AUD 10.40	AUD 10.45	AUD 10.36	AUD 10.41	1,334,917
2025-12-10	AUD 10.38	AUD 10.39	AUD 10.30	AUD 10.32	1,250,097
2025-12-09	AUD 10.43	AUD 10.44	AUD 10.32	AUD 10.37	1,663,728
2025-12-08	AUD 10.45	AUD 10.53	AUD 10.40	AUD 10.42	981,052
2025-12-05	AUD 10.14	AUD 10.40	AUD 10.12	AUD 10.38	2,439,960
2025-12-04	AUD 10.13	AUD 10.22	AUD 10.01	AUD 10.13	2,433,138
2025-12-03	AUD 10.10	AUD 10.18	AUD 10.07	AUD 10.08	1,341,959
2025-12-02	AUD 10.15	AUD 10.18	AUD 10.08	AUD 10.11	2,008,356
2025-12-01	AUD 10.25	AUD 10.26	AUD 10.12	AUD 10.12	1,601,050
2025-11-28	AUD 10.28	AUD 10.30	AUD 10.15	AUD 10.24	1,751,019
2025-11-27	AUD 10.23	AUD 10.42	AUD 10.20	AUD 10.28	1,679,227
2025-11-26	AUD 10.25	AUD 10.28	AUD 10.10	AUD 10.21	2,679,398
2025-11-25	AUD 10.90	AUD 11.05	AUD 9.98	AUD 10.19	7,702,636
2025-11-24	AUD 10.95	AUD 11.12	AUD 10.92	AUD 11.00	1,420,966
2025-11-21	AUD 10.90	AUD 10.93	AUD 10.81	AUD 10.90	1,289,264
2025-11-20	AUD 10.78	AUD 10.99	AUD 10.78	AUD 10.97	1,138,164
2025-11-19	AUD 10.88	AUD 10.89	AUD 10.78	AUD 10.80	1,322,404
2025-11-18	AUD 11.00	AUD 11.01	AUD 10.88	AUD 10.88	1,900,092
2025-11-17	AUD 11.14	AUD 11.15	AUD 10.95	AUD 11.02	2,216,897
2025-11-14	AUD 11.10	AUD 11.16	AUD 11.05	AUD 11.13	1,231,030
2025-11-13	AUD 11.32	AUD 11.40	AUD 11.10	AUD 11.24	2,083,415
2025-11-12	AUD 11.48	AUD 11.57	AUD 11.20	AUD 11.28	3,542,555
2025-11-11	AUD 12.53	AUD 12.57	AUD 11.64	AUD 11.64	3,321,704
2025-11-10	AUD 12.81	AUD 12.83	AUD 12.70	AUD 12.72	620,454
2025-11-07	AUD 12.96	AUD 13.11	AUD 12.82	AUD 12.86	1,000,192
2025-11-06	AUD 12.85	AUD 12.97	AUD 12.83	AUD 12.93	754,270
2025-11-05	AUD 12.77	AUD 12.92	AUD 12.74	AUD 12.82	820,067
2025-11-04	AUD 12.84	AUD 12.85	AUD 12.66	AUD 12.74	607,398
2025-11-03	AUD 12.70	AUD 12.85	AUD 12.63	AUD 12.85	945,314
2025-10-31	AUD 12.62	AUD 12.79	AUD 12.59	AUD 12.65	1,574,128
2025-10-30	AUD 12.53	AUD 12.68	AUD 12.47	AUD 12.56	897,691
2025-10-29	AUD 12.60	AUD 12.69	AUD 12.53	AUD 12.54	931,926
2025-10-28	AUD 12.58	AUD 12.78	AUD 12.56	AUD 12.73	1,113,043
2025-10-27	AUD 12.62	AUD 12.67	AUD 12.51	AUD 12.54	925,553
2025-10-24	AUD 12.66	AUD 12.70	AUD 12.53	AUD 12.58	594,093
2025-10-23	AUD 12.60	AUD 12.71	AUD 12.57	AUD 12.69	707,742
2025-10-22	AUD 12.62	AUD 12.63	AUD 12.48	AUD 12.60	691,859
2025-10-21	AUD 12.61	AUD 12.64	AUD 12.49	AUD 12.61	629,752
2025-10-20	AUD 12.48	AUD 12.57	AUD 12.34	AUD 12.56	852,276
2025-10-17	AUD 12.73	AUD 12.82	AUD 12.47	AUD 12.48	1,299,066
2025-10-16	AUD 12.87	AUD 12.88	AUD 12.70	AUD 12.79	876,048