Bell Financial Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	1.300	1.320	1.300	1.320	1.124	90,262
2024-03-11	1.295	1.300	1.220	1.300	1.107	113,550
2024-03-08	1.335	1.335	1.280	1.285	1.094	116,950
2024-03-07	1.355	1.355	1.300	1.335	1.137	41,945
2024-03-06	1.340	1.350	1.310	1.350	1.150	76,719
2024-03-05	1.350	1.375	1.330	1.335	1.137	82,266
2024-03-04	1.335	1.345	1.330	1.340	1.141	40,211
2024-03-01	1.335	1.340	1.330	1.335	1.137	11,238
2024-02-29	1.335	1.335	1.320	1.335	1.137	35,067
2024-02-28	1.300	1.340	1.295	1.335	1.137	55,776
2024-02-27	1.380	1.385	1.355	1.375	1.137	213,973
2024-02-26	1.390	1.410	1.370	1.380	1.141	60,136
2024-02-23	1.395	1.400	1.380	1.395	1.154	22,769
2024-02-22	1.370	1.400	1.370	1.400	1.158	46,153
2024-02-21	1.380	1.420	1.365	1.370	1.133	258,883
2024-02-20	1.390	1.390	1.375	1.380	1.141	131,338
2024-02-19	1.360	1.400	1.360	1.400	1.158	174,184
2024-02-16	1.420	1.420	1.330	1.380	1.141	1,053,876
2024-02-15	1.440	1.460	1.360	1.420	1.174	167,965
2024-02-14	1.360	1.420	1.340	1.420	1.174	179,809
2024-02-13	1.330	1.390	1.325	1.375	1.137	123,028
2024-02-12	1.290	1.330	1.290	1.320	1.092	86,130
2024-02-09	1.290	1.300	1.290	1.290	1.067	14,382
2024-02-08	1.280	1.308	1.280	1.300	1.075	368,449
2024-02-07	1.280	1.300	1.275	1.280	1.059	93,074
2024-02-06	1.285	1.285	1.270	1.280	1.059	80,090
2024-02-05	1.305	1.305	1.260	1.295	1.071	138,187
2024-02-02	1.320	1.325	1.305	1.305	1.079	46,628
2024-02-01	1.300	1.330	1.300	1.330	1.100	64,010
2024-01-31	1.310	1.330	1.300	1.310	1.083	124,226
2024-01-30	1.330	1.340	1.320	1.320	1.092	26,102
2024-01-29	1.300	1.340	1.295	1.340	1.108	80,914
2024-01-25	1.320	1.340	1.305	1.305	1.079	53,570
2024-01-24	1.325	1.335	1.320	1.325	1.096	33,393
2024-01-23	1.340	1.340	1.280	1.300	1.075	111,957
2024-01-22	1.330	1.340	1.320	1.340	1.108	21,916
2024-01-19	1.300	1.330	1.300	1.330	1.100	37,798
2024-01-18	1.285	1.315	1.285	1.300	1.075	100,230
2024-01-17	1.330	1.330	1.285	1.300	1.075	126,021
2024-01-16	1.340	1.355	1.320	1.330	1.100	47,187
2024-01-15	1.330	1.340	1.320	1.335	1.104	50,348
2024-01-12	1.340	1.345	1.280	1.325	1.096	282,796
2024-01-11	1.355	1.360	1.320	1.330	1.100	56,505
2024-01-10	1.365	1.365	1.340	1.355	1.121	66,721
2024-01-09	1.355	1.380	1.345	1.365	1.129	162,959
2024-01-08	1.350	1.370	1.340	1.370	1.133	47,837
2024-01-05	1.330	1.350	1.330	1.350	1.116	30,366
2024-01-04	1.325	1.345	1.310	1.330	1.100	70,851
2024-01-03	1.365	1.380	1.330	1.330	1.100	221,345
2024-01-02	1.350	1.365	1.340	1.365	1.129	136,671
2023-12-29	1.340	1.350	1.330	1.350	1.116	16,077
2023-12-28	1.350	1.350	1.325	1.350	1.116	62,029
2023-12-27	1.350	1.350	1.315	1.350	1.116	101,867
2023-12-22	1.325	1.350	1.315	1.350	1.116	1,689
2023-12-21	1.305	1.330	1.300	1.305	1.079	60,257
2023-12-20	1.320	1.330	1.305	1.315	1.087	289,637
2023-12-19	1.290	1.370	1.270	1.350	1.116	357,661
2023-12-18	1.240	1.300	1.240	1.300	1.075	344,492
2023-12-15	1.210	1.230	1.205	1.230	1.017	122,088
2023-12-14	1.220	1.220	1.195	1.210	1.001	126,540

← NewerPage 12 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.