Bell Financial Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-29 | 1.830 | 1.835 | 1.795 | 1.820 | 1.311 | 81,778 |
| 2021-10-28 | 1.825 | 1.835 | 1.820 | 1.835 | 1.322 | 107,564 |
| 2021-10-27 | 1.830 | 1.835 | 1.810 | 1.835 | 1.322 | 110,609 |
| 2021-10-26 | 1.820 | 1.825 | 1.800 | 1.825 | 1.315 | 153,093 |
| 2021-10-25 | 1.840 | 1.840 | 1.795 | 1.795 | 1.293 | 87,646 |
| 2021-10-22 | 1.820 | 1.840 | 1.820 | 1.835 | 1.322 | 112,242 |
| 2021-10-21 | 1.825 | 1.830 | 1.810 | 1.820 | 1.311 | 82,197 |
| 2021-10-20 | 1.800 | 1.830 | 1.785 | 1.830 | 1.318 | 194,978 |
| 2021-10-19 | 1.805 | 1.810 | 1.785 | 1.785 | 1.286 | 58,666 |
| 2021-10-18 | 1.785 | 1.805 | 1.780 | 1.805 | 1.300 | 62,811 |
| 2021-10-15 | 1.770 | 1.800 | 1.760 | 1.795 | 1.293 | 81,270 |
| 2021-10-14 | 1.775 | 1.805 | 1.738 | 1.740 | 1.254 | 244,289 |
← NewerPage 22 of 22 · 1,272 trading days
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.