Bell Financial Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	1.310	1.325	1.310	1.325	1.129	14,482
2024-06-06	1.315	1.315	1.300	1.310	1.116	30,223
2024-06-05	1.325	1.325	1.325	1.325	1.129	8,244
2024-06-04	1.330	1.345	1.325	1.325	1.129	107,651
2024-06-03	1.310	1.330	1.285	1.330	1.133	75,652
2024-05-31	1.300	1.310	1.290	1.310	1.116	39,432
2024-05-30	1.290	1.310	1.290	1.300	1.107	56,590
2024-05-29	1.260	1.305	1.260	1.290	1.099	159,323
2024-05-28	1.250	1.260	1.235	1.260	1.073	50,729
2024-05-27	1.240	1.260	1.240	1.250	1.065	58,932
2024-05-24	1.250	1.250	1.230	1.240	1.056	50,923
2024-05-23	1.260	1.260	1.230	1.230	1.048	120,652
2024-05-22	1.280	1.300	1.260	1.300	1.107	61,288
2024-05-21	1.280	1.300	1.255	1.300	1.107	66,372
2024-05-20	1.265	1.310	1.260	1.310	1.116	122,806
2024-05-17	1.280	1.295	1.280	1.290	1.099	60,327
2024-05-16	1.270	1.290	1.270	1.290	1.099	35,528
2024-05-15	1.270	1.295	1.265	1.280	1.090	77,312
2024-05-14	1.295	1.295	1.265	1.265	1.077	130,011
2024-05-13	1.285	1.335	1.285	1.300	1.107	28,771
2024-05-10	1.340	1.340	1.285	1.290	1.099	102,745
2024-05-09	1.320	1.320	1.280	1.310	1.116	188,824
2024-05-08	1.350	1.350	1.320	1.320	1.124	56,664
2024-05-07	1.365	1.365	1.330	1.350	1.150	66,567
2024-05-06	1.350	1.380	1.340	1.360	1.158	320,922
2024-05-03	1.340	1.350	1.340	1.350	1.150	115,782
2024-05-02	1.350	1.350	1.320	1.330	1.133	38,384
2024-05-01	1.350	1.355	1.330	1.350	1.150	83,948
2024-04-30	1.350	1.350	1.350	1.350	1.150	4,346
2024-04-29	1.330	1.350	1.325	1.335	1.137	35,828
2024-04-26	1.340	1.345	1.340	1.345	1.146	10,594
2024-04-24	1.350	1.350	1.325	1.340	1.141	29,642
2024-04-23	1.355	1.355	1.330	1.340	1.141	86,432
2024-04-22	1.355	1.375	1.330	1.375	1.171	10,365
2024-04-19	1.350	1.380	1.348	1.350	1.150	293,519
2024-04-18	1.350	1.350	1.350	1.350	1.150	51,141
2024-04-17	1.335	1.350	1.310	1.350	1.150	28,704
2024-04-16	1.340	1.340	1.315	1.325	1.129	126,624
2024-04-15	1.350	1.350	1.340	1.340	1.141	14,172
2024-04-12	1.345	1.360	1.300	1.360	1.158	90,705
2024-04-11	1.335	1.355	1.335	1.355	1.154	49,958
2024-04-10	1.385	1.385	1.343	1.355	1.154	22,583
2024-04-09	1.345	1.375	1.310	1.375	1.171	142,215
2024-04-08	1.350	1.350	1.340	1.350	1.150	64,408
2024-04-05	1.345	1.345	1.330	1.340	1.141	71,890
2024-04-04	1.345	1.345	1.345	1.345	1.146	15,946
2024-04-03	1.355	1.355	1.345	1.345	1.146	3,744
2024-04-02	1.365	1.365	1.340	1.355	1.154	57,923
2024-03-28	1.355	1.370	1.340	1.360	1.158	66,670
2024-03-27	1.335	1.355	1.335	1.340	1.141	90,892
2024-03-26	1.330	1.360	1.330	1.360	1.158	77,334
2024-03-25	1.330	1.350	1.313	1.350	1.150	152,266
2024-03-22	1.340	1.350	1.330	1.330	1.133	151,571
2024-03-21	1.330	1.340	1.320	1.340	1.141	85,925
2024-03-20	1.300	1.330	1.285	1.330	1.133	177,359
2024-03-19	1.290	1.305	1.290	1.300	1.107	103,073
2024-03-18	1.290	1.300	1.225	1.300	1.107	129,716
2024-03-15	1.290	1.290	1.270	1.285	1.094	8,683
2024-03-14	1.300	1.300	1.250	1.300	1.107	45,413
2024-03-13	1.310	1.310	1.285	1.300	1.107	59,382

← NewerPage 11 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.