Bell Financial Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-07 | 1.375 | 1.430 | 1.375 | 1.375 | 1.330 | 387,838 |
| 2026-05-06 | 1.360 | 1.360 | 1.305 | 1.345 | 1.301 | 88,594 |
| 2026-05-05 | 1.355 | 1.370 | 1.335 | 1.360 | 1.315 | 25,249 |
| 2026-05-04 | 1.345 | 1.360 | 1.300 | 1.360 | 1.315 | 131,631 |
| 2026-05-01 | 1.340 | 1.365 | 1.315 | 1.350 | 1.305 | 77,937 |
| 2026-04-30 | 1.320 | 1.335 | 1.303 | 1.335 | 1.291 | 179,024 |
| 2026-04-29 | 1.310 | 1.350 | 1.285 | 1.290 | 1.247 | 57,675 |
| 2026-04-28 | 1.305 | 1.320 | 1.285 | 1.285 | 1.243 | 64,751 |
| 2026-04-27 | 1.300 | 1.305 | 1.280 | 1.305 | 1.262 | 131,767 |
| 2026-04-24 | 1.325 | 1.330 | 1.300 | 1.300 | 1.257 | 28,374 |
← NewerPage 3 of 3 · 130 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.