Bell Financial Group Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	1.390	1.390	1.360	1.360	1.360	126,797
2026-10-22	1.405	1.415	1.390	1.400	1.400	37,833
2026-10-21	1.395	1.445	1.390	1.445	1.445	66,090
2026-10-20	1.395	1.400	1.385	1.400	1.400	58,353
2026-10-19	1.400	1.410	1.375	1.395	1.395	183,146
2026-10-16	1.450	1.450	1.375	1.375	1.375	65,194
2026-10-15	1.400	1.440	1.370	1.440	1.440	897,186
2026-10-14	1.430	1.430	1.395	1.420	1.420	98,039
2026-10-13	1.420	1.450	1.420	1.450	1.450	196,082
2026-10-12	1.445	1.445	1.400	1.415	1.415	426,836
2026-10-09	1.400	1.450	1.380	1.450	1.450	129,594
2026-10-08	1.400	1.415	1.370	1.400	1.400	192,476
2026-10-07	1.410	1.410	1.375	1.400	1.400	138,371
2026-10-06	1.420	1.420	1.395	1.410	1.410	147,189
2026-10-05	1.420	1.430	1.410	1.430	1.430	63,020
2026-10-02	1.405	1.420	1.400	1.420	1.420	81,110
2026-10-01	1.440	1.440	1.400	1.400	1.400	273,814
2026-09-30	1.430	1.440	1.410	1.425	1.425	222,675
2026-09-29	1.410	1.430	1.405	1.420	1.420	152,781
2026-09-28	1.453	1.455	1.410	1.410	1.410	118,100
2026-09-25	1.440	1.440	1.428	1.440	1.440	301,342
2026-09-24	1.445	1.460	1.430	1.430	1.430	121,886
2026-09-23	1.445	1.465	1.430	1.450	1.450	149,497

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

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