Bell Financial Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	0.880	0.905	0.880	0.900	0.723	27,405
2023-06-27	0.890	0.900	0.880	0.880	0.707	37,405
2023-06-26	0.895	0.895	0.870	0.880	0.707	96,544
2023-06-23	0.915	0.915	0.890	0.900	0.723	173,412
2023-06-22	0.920	0.920	0.905	0.910	0.731	19,467
2023-06-21	0.930	0.940	0.900	0.910	0.731	82,996
2023-06-20	0.835	0.935	0.820	0.935	0.751	618,808
2023-06-19	0.860	0.860	0.830	0.855	0.687	361,206
2023-06-16	0.850	0.875	0.850	0.875	0.703	72,766
2023-06-15	0.835	0.860	0.830	0.850	0.683	90,527
2023-06-14	0.845	0.850	0.825	0.835	0.671	172,998
2023-06-13	0.875	0.875	0.830	0.855	0.687	495,901
2023-06-09	0.900	0.900	0.860	0.875	0.703	322,545
2023-06-08	0.900	0.905	0.893	0.895	0.719	247,486
2023-06-07	0.910	0.910	0.900	0.910	0.731	122,705
2023-06-06	0.915	0.915	0.910	0.910	0.731	74,314
2023-06-05	0.920	0.920	0.908	0.915	0.735	97,461
2023-06-02	0.920	0.920	0.910	0.920	0.739	35,630
2023-06-01	0.925	0.930	0.915	0.915	0.735	58,561
2023-05-31	0.935	0.935	0.920	0.920	0.739	41,642
2023-05-30	0.930	0.935	0.915	0.925	0.743	491,599
2023-05-29	0.930	0.940	0.928	0.930	0.747	142,244
2023-05-26	0.930	0.940	0.925	0.930	0.747	13,499
2023-05-25	0.935	0.935	0.925	0.935	0.751	80,754
2023-05-24	0.935	0.935	0.920	0.920	0.739	172,095
2023-05-23	0.940	0.940	0.940	0.940	0.755	4,692
2023-05-22	0.940	0.940	0.930	0.930	0.747	42,984
2023-05-19	0.945	0.950	0.930	0.950	0.763	69,654
2023-05-18	0.930	0.950	0.930	0.950	0.763	124,204
2023-05-17	0.945	0.945	0.930	0.930	0.747	47,067
2023-05-16	0.930	0.950	0.925	0.930	0.747	112,095
2023-05-15	0.960	0.960	0.933	0.935	0.751	127,166
2023-05-12	0.975	0.975	0.955	0.955	0.767	169,710
2023-05-11	0.965	0.975	0.960	0.960	0.771	14,588
2023-05-10	0.965	0.975	0.960	0.975	0.783	85,077
2023-05-09	0.970	0.970	0.965	0.965	0.775	3,521
2023-05-08	0.970	0.970	0.970	0.970	0.779	14,319
2023-05-05	0.950	0.970	0.940	0.960	0.771	54,768
2023-05-04	0.945	0.950	0.940	0.950	0.763	158,713
2023-05-03	0.945	0.945	0.935	0.945	0.759	163,554
2023-05-02	0.935	0.950	0.935	0.945	0.759	119,603
2023-05-01	0.970	0.985	0.935	0.935	0.751	1,952,093
2023-04-28	0.975	0.985	0.950	0.970	0.779	61,428
2023-04-27	0.960	0.995	0.940	0.995	0.800	223,502
2023-04-26	0.975	0.985	0.960	0.960	0.771	86,595
2023-04-24	0.980	0.990	0.975	0.975	0.783	3,499
2023-04-21	0.985	0.995	0.965	0.980	0.788	38,283
2023-04-20	0.990	1.000	0.970	0.970	0.779	85,359
2023-04-19	1.005	1.015	0.990	1.000	0.804	113,702
2023-04-18	1.040	1.040	1.015	1.015	0.816	9,226
2023-04-17	1.000	1.035	1.000	1.015	0.816	132,996
2023-04-14	1.010	1.010	1.000	1.010	0.812	9,159
2023-04-13	1.015	1.015	1.000	1.000	0.804	77,724
2023-04-12	1.010	1.015	1.010	1.010	0.812	112,242
2023-04-11	1.020	1.020	1.000	1.000	0.804	79,905
2023-04-06	1.035	1.040	0.995	1.000	0.804	195,426
2023-04-05	1.035	1.040	1.020	1.040	0.836	32,644
2023-04-04	1.030	1.030	1.010	1.020	0.820	57,403
2023-04-03	1.010	1.050	1.010	1.050	0.844	118,361
2023-03-31	1.030	1.030	1.010	1.030	0.828	35,401

← NewerPage 15 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.