Bell Financial Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	1.195	1.215	1.180	1.210	1.001	40,120
2023-12-12	1.200	1.210	1.180	1.185	0.980	95,866
2023-12-11	1.200	1.205	1.155	1.205	0.997	243,824
2023-12-08	1.210	1.220	1.160	1.175	0.972	139,457
2023-12-07	1.195	1.210	1.180	1.210	1.001	49,911
2023-12-06	1.200	1.223	1.180	1.185	0.980	114,854
2023-12-05	1.215	1.215	1.155	1.200	0.992	86,854
2023-12-04	1.140	1.215	1.140	1.215	1.005	271,851
2023-12-01	1.115	1.140	1.115	1.130	0.934	199,282
2023-11-30	1.110	1.115	1.090	1.115	0.922	685,410
2023-11-29	1.090	1.115	1.090	1.115	0.922	108,232
2023-11-28	1.075	1.095	1.075	1.080	0.893	15,958
2023-11-27	1.080	1.110	1.075	1.110	0.918	8,123
2023-11-24	1.085	1.100	1.085	1.100	0.910	19,854
2023-11-23	1.110	1.110	1.070	1.080	0.893	71,104
2023-11-22	1.100	1.110	1.100	1.110	0.918	375,502
2023-11-21	1.105	1.125	1.100	1.115	0.922	61,092
2023-11-20	1.130	1.140	1.100	1.100	0.910	193,131
2023-11-17	1.125	1.125	1.080	1.110	0.918	123,717
2023-11-16	1.100	1.125	1.070	1.125	0.930	244,373
2023-11-15	1.080	1.100	1.080	1.100	0.910	179,247
2023-11-14	1.070	1.080	1.055	1.070	0.885	90,638
2023-11-13	1.075	1.075	1.060	1.060	0.877	116,070
2023-11-10	1.080	1.080	1.060	1.060	0.877	75,942
2023-11-09	1.035	1.080	1.035	1.080	0.893	211,207
2023-11-08	1.020	1.045	1.000	1.030	0.852	182,758
2023-11-07	0.980	1.000	0.973	1.000	0.827	174,461
2023-11-06	0.955	0.970	0.955	0.965	0.798	22,251
2023-11-03	0.955	0.960	0.948	0.950	0.786	125,982
2023-11-02	0.950	0.950	0.940	0.940	0.777	21,688
2023-11-01	0.970	0.970	0.940	0.940	0.777	100,329
2023-10-31	0.960	0.980	0.930	0.980	0.810	94,345
2023-10-30	0.950	0.970	0.935	0.970	0.802	67,671
2023-10-27	0.925	0.945	0.920	0.940	0.777	51,753
2023-10-26	0.935	0.955	0.925	0.925	0.765	170,547
2023-10-25	0.930	0.950	0.930	0.935	0.773	81,365
2023-10-24	0.930	0.935	0.925	0.935	0.773	58,462
2023-10-23	0.930	0.945	0.930	0.930	0.769	63,366
2023-10-20	0.930	0.935	0.925	0.930	0.769	51,603
2023-10-19	0.935	0.935	0.925	0.935	0.773	26,045
2023-10-18	0.935	0.935	0.925	0.925	0.765	22,190
2023-10-17	0.935	0.945	0.935	0.945	0.782	39,198
2023-10-16	0.920	0.925	0.920	0.920	0.761	1,053
2023-10-13	0.925	0.935	0.920	0.920	0.761	73,548
2023-10-12	0.930	0.935	0.920	0.930	0.769	176,416
2023-10-11	0.940	0.940	0.940	0.940	0.777	9,994
2023-10-10	0.930	0.940	0.930	0.940	0.777	26,052
2023-10-09	0.950	0.960	0.930	0.930	0.769	83,526
2023-10-06	0.965	0.965	0.940	0.940	0.777	82,711
2023-10-05	0.965	0.968	0.950	0.950	0.786	46,190
2023-10-04	0.965	0.980	0.965	0.965	0.798	73,677
2023-10-03	0.970	0.975	0.970	0.970	0.802	29,873
2023-10-02	0.970	0.970	0.970	0.970	0.802	7,570
2023-09-29	0.970	0.985	0.970	0.975	0.806	39,696
2023-09-28	0.985	0.990	0.970	0.970	0.802	26,947
2023-09-27	0.990	0.990	0.970	0.980	0.810	22,933
2023-09-26	0.980	0.980	0.970	0.970	0.802	17,229
2023-09-25	0.970	0.980	0.970	0.970	0.802	44,135
2023-09-22	0.980	0.980	0.970	0.970	0.802	25,967
2023-09-21	0.975	0.975	0.970	0.970	0.802	13,330

← NewerPage 13 of 22 · 1,265 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.