Bell Financial Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	1.335	1.340	1.260	1.310	1.149	97,469
2024-08-30	1.330	1.340	1.320	1.340	1.175	22,304
2024-08-29	1.340	1.345	1.300	1.320	1.157	58,608
2024-08-28	1.400	1.400	1.400	1.400	1.228	0
2024-08-27	1.410	1.445	1.375	1.400	1.192	119,752
2024-08-26	1.410	1.420	1.395	1.415	1.205	145,522
2024-08-23	1.405	1.430	1.395	1.400	1.192	80,818
2024-08-22	1.410	1.425	1.400	1.420	1.209	1,613,184
2024-08-21	1.415	1.450	1.400	1.425	1.214	215,008
2024-08-20	1.440	1.440	1.410	1.410	1.201	36,285
2024-08-19	1.445	1.445	1.415	1.440	1.227	77,451
2024-08-16	1.455	1.455	1.405	1.410	1.201	116,189
2024-08-15	1.465	1.465	1.440	1.440	1.227	79,483
2024-08-14	1.460	1.495	1.450	1.465	1.248	36,007
2024-08-13	1.445	1.480	1.445	1.455	1.239	66,089
2024-08-12	1.420	1.450	1.420	1.450	1.235	47,460
2024-08-09	1.415	1.420	1.400	1.420	1.209	52,750
2024-08-08	1.400	1.405	1.395	1.395	1.188	20,528
2024-08-07	1.400	1.415	1.385	1.415	1.205	22,347
2024-08-06	1.365	1.430	1.360	1.420	1.209	164,952
2024-08-05	1.430	1.430	1.390	1.390	1.184	221,709
2024-08-02	1.430	1.430	1.403	1.420	1.209	96,785
2024-08-01	1.440	1.455	1.430	1.430	1.218	43,743
2024-07-31	1.450	1.460	1.450	1.460	1.244	560
2024-07-30	1.440	1.460	1.430	1.460	1.244	84,162
2024-07-29	1.425	1.435	1.420	1.435	1.222	24,712
2024-07-26	1.430	1.435	1.390	1.390	1.184	64,467
2024-07-25	1.445	1.455	1.390	1.435	1.222	110,317
2024-07-24	1.470	1.475	1.455	1.455	1.239	77,877
2024-07-23	1.450	1.470	1.435	1.470	1.252	28,337
2024-07-22	1.475	1.495	1.430	1.430	1.218	113,797
2024-07-19	1.500	1.500	1.470	1.470	1.252	15,562
2024-07-18	1.490	1.505	1.480	1.505	1.282	151,036
2024-07-17	1.475	1.495	1.460	1.480	1.261	146,545
2024-07-16	1.455	1.475	1.440	1.475	1.256	350,769
2024-07-15	1.435	1.470	1.410	1.465	1.248	350,548
2024-07-12	1.430	1.440	1.420	1.420	1.209	303,482
2024-07-11	1.420	1.435	1.380	1.420	1.209	336,270
2024-07-10	1.420	1.435	1.380	1.400	1.192	236,612
2024-07-09	1.390	1.390	1.355	1.355	1.154	20,867
2024-07-08	1.405	1.410	1.385	1.385	1.180	16,153
2024-07-05	1.380	1.420	1.380	1.410	1.201	182,295
2024-07-04	1.360	1.380	1.360	1.380	1.175	92,090
2024-07-03	1.350	1.380	1.350	1.380	1.175	71,677
2024-07-02	1.340	1.350	1.335	1.350	1.150	145,270
2024-07-01	1.355	1.365	1.330	1.350	1.150	113,443
2024-06-28	1.350	1.355	1.350	1.355	1.154	6,282
2024-06-27	1.360	1.360	1.340	1.350	1.150	112,901
2024-06-26	1.350	1.365	1.345	1.360	1.158	154,038
2024-06-25	1.330	1.360	1.330	1.360	1.158	56,853
2024-06-24	1.360	1.360	1.320	1.350	1.150	75,238
2024-06-21	1.325	1.360	1.325	1.350	1.150	66,411
2024-06-20	1.320	1.340	1.300	1.315	1.120	293,653
2024-06-19	1.310	1.325	1.305	1.310	1.116	1,525,011
2024-06-18	1.310	1.320	1.310	1.320	1.124	23,685
2024-06-17	1.310	1.320	1.305	1.310	1.116	249,936
2024-06-14	1.325	1.325	1.320	1.320	1.124	1,114
2024-06-13	1.310	1.325	1.310	1.325	1.129	66,705
2024-06-12	1.310	1.320	1.310	1.320	1.124	75,494
2024-06-11	1.310	1.310	1.290	1.310	1.116	137,838

← NewerPage 10 of 22 · 1,268 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.