Bell Financial Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-12 | 1.250 | 1.260 | 1.250 | 1.260 | 1.166 | 48,685 |
| 2025-11-11 | 1.250 | 1.255 | 1.250 | 1.250 | 1.156 | 192,245 |
| 2025-11-10 | 1.240 | 1.250 | 1.235 | 1.245 | 1.152 | 199,464 |
| 2025-11-07 | 1.250 | 1.255 | 1.245 | 1.245 | 1.152 | 274,724 |
| 2025-11-06 | 1.260 | 1.260 | 1.250 | 1.250 | 1.156 | 38,665 |
| 2025-11-05 | 1.250 | 1.260 | 1.250 | 1.255 | 1.161 | 60,345 |
| 2025-11-04 | 1.250 | 1.250 | 1.250 | 1.250 | 1.156 | 0 |
| 2025-11-03 | 1.265 | 1.265 | 1.250 | 1.250 | 1.156 | 16,722 |
| 2025-10-31 | 1.265 | 1.265 | 1.255 | 1.265 | 1.170 | 35,038 |
| 2025-10-30 | 1.250 | 1.260 | 1.250 | 1.260 | 1.166 | 84,679 |
| 2025-10-29 | 1.250 | 1.260 | 1.250 | 1.250 | 1.156 | 68,811 |
| 2025-10-28 | 1.250 | 1.250 | 1.250 | 1.250 | 1.156 | 85,165 |
| 2025-10-27 | 1.250 | 1.255 | 1.240 | 1.250 | 1.156 | 173,610 |
| 2025-10-24 | 1.260 | 1.260 | 1.245 | 1.250 | 1.156 | 61,969 |
| 2025-10-23 | 1.265 | 1.265 | 1.240 | 1.265 | 1.170 | 18,010 |
← NewerPage 5 of 5 · 255 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.