Bell Financial Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	0.980	0.980	0.970	0.970	0.802	17,229
2023-09-25	0.970	0.980	0.970	0.970	0.802	44,135
2023-09-22	0.980	0.980	0.970	0.970	0.802	25,967
2023-09-21	0.975	0.975	0.970	0.970	0.802	13,330
2023-09-20	0.980	0.985	0.975	0.985	0.815	43,420
2023-09-19	0.990	0.995	0.980	0.980	0.810	53,738
2023-09-18	0.990	0.990	0.980	0.990	0.819	144,528
2023-09-15	1.000	1.000	0.990	0.990	0.819	2,870
2023-09-14	1.000	1.010	0.980	0.990	0.819	213,767
2023-09-13	1.010	1.015	0.995	1.000	0.827	147,004
2023-09-12	1.040	1.055	1.010	1.025	0.848	171,623
2023-09-11	1.030	1.050	1.030	1.050	0.868	49,532
2023-09-08	1.035	1.050	1.030	1.050	0.868	48,529
2023-09-07	1.045	1.045	1.028	1.030	0.852	45,632
2023-09-06	1.035	1.045	1.030	1.045	0.864	23,532
2023-09-05	1.030	1.050	1.025	1.050	0.868	97,018
2023-09-04	1.015	1.045	1.015	1.045	0.864	49,377
2023-09-01	1.030	1.045	0.995	1.045	0.864	84,179
2023-08-31	1.060	1.060	1.030	1.060	0.877	40,858
2023-08-30	1.035	1.060	1.025	1.060	0.877	200,310
2023-08-29	1.075	1.075	1.045	1.060	0.852	90,194
2023-08-28	1.065	1.080	1.060	1.075	0.864	138,116
2023-08-25	1.075	1.075	1.055	1.060	0.852	112,138
2023-08-24	1.060	1.095	1.050	1.075	0.864	289,183
2023-08-23	1.060	1.060	1.050	1.050	0.844	15,632
2023-08-22	1.035	1.055	1.030	1.050	0.844	29,788
2023-08-21	1.065	1.065	1.050	1.050	0.844	37,292
2023-08-18	1.055	1.090	1.040	1.040	0.836	202,988
2023-08-17	1.070	1.070	1.035	1.055	0.848	66,980
2023-08-16	1.080	1.080	1.060	1.070	0.860	74,777
2023-08-15	1.090	1.095	1.060	1.095	0.880	64,499
2023-08-14	1.055	1.090	1.050	1.090	0.876	214,279
2023-08-11	1.055	1.060	1.050	1.060	0.852	22,153
2023-08-10	1.060	1.060	1.050	1.050	0.844	14,243
2023-08-09	1.060	1.065	1.050	1.065	0.856	9,993
2023-08-08	1.055	1.065	1.040	1.065	0.856	163,621
2023-08-07	1.050	1.065	1.050	1.050	0.844	101,248
2023-08-04	1.060	1.060	1.050	1.060	0.852	3,118
2023-08-03	1.050	1.060	1.050	1.050	0.844	46,774
2023-08-02	1.040	1.060	1.040	1.060	0.852	28,562
2023-08-01	1.060	1.060	1.040	1.040	0.836	41,107
2023-07-31	1.065	1.065	1.050	1.060	0.852	22,885
2023-07-28	1.070	1.070	1.060	1.060	0.852	19,224
2023-07-27	1.070	1.070	1.060	1.060	0.852	3,834
2023-07-26	1.070	1.075	1.055	1.070	0.860	129,276
2023-07-25	1.070	1.080	1.060	1.075	0.864	37,052
2023-07-24	1.065	1.075	1.065	1.070	0.860	27,880
2023-07-21	1.060	1.080	1.050	1.060	0.852	160,877
2023-07-20	1.060	1.065	1.060	1.060	0.852	22,224
2023-07-19	1.070	1.070	1.015	1.050	0.844	102,997
2023-07-18	1.070	1.080	1.055	1.065	0.856	100,802
2023-07-17	1.040	1.070	1.040	1.070	0.860	80,192
2023-07-14	1.020	1.055	1.005	1.055	0.848	87,498
2023-07-13	1.025	1.030	1.000	1.020	0.820	171,603
2023-07-12	1.020	1.030	1.000	1.000	0.804	77,869
2023-07-11	0.920	1.025	0.920	1.020	0.820	444,316
2023-07-10	0.915	0.925	0.915	0.915	0.735	45,796
2023-07-07	0.920	0.925	0.910	0.915	0.735	43,116
2023-07-06	0.930	0.935	0.915	0.935	0.751	60,812
2023-07-05	0.930	0.935	0.910	0.935	0.751	88,145

← NewerPage 14 of 22 · 1,272 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-26	0.0500 AUD
2026-03-03	0.0650 AUD
2025-08-27	0.0300 AUD
2025-03-03	0.0400 AUD
2024-08-28	0.0400 AUD
2024-02-28	0.0400 AUD
2023-08-30	0.0300 AUD
2023-03-01	0.0450 AUD
2022-08-25	0.0250 AUD
2022-03-02	0.0650 AUD
2021-08-18	0.0450 AUD
2021-03-03	0.0650 AUD
2020-08-19	0.0400 AUD
2020-03-05	0.0450 AUD
2019-08-21	0.0350 AUD
2019-03-07	0.0425 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.