Bell Financial Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	1.030	1.030	1.010	1.030	0.828	35,401
2023-03-30	1.000	1.035	1.000	1.030	0.828	21,657
2023-03-29	1.005	1.010	1.005	1.010	0.812	11,127
2023-03-28	1.000	1.010	0.985	1.010	0.812	136,996
2023-03-27	1.010	1.010	0.998	1.010	0.812	58,743
2023-03-24	1.000	1.010	1.000	1.010	0.812	24,908
2023-03-23	0.985	1.000	0.980	1.000	0.804	32,335
2023-03-22	0.985	0.995	0.980	0.990	0.796	109,850
2023-03-21	0.980	0.990	0.980	0.985	0.792	49,717
2023-03-20	1.000	1.005	0.965	0.975	0.783	186,924
2023-03-17	1.000	1.005	1.000	1.005	0.808	42,965
2023-03-16	1.000	1.005	0.990	1.000	0.804	377,644
2023-03-15	1.000	1.015	0.990	1.000	0.804	233,781
2023-03-14	1.000	1.020	0.995	1.020	0.820	195,467
2023-03-13	1.000	1.020	0.995	1.020	0.820	141,843
2023-03-10	1.020	1.020	1.000	1.000	0.804	108,248
2023-03-09	1.015	1.020	1.005	1.020	0.820	61,428
2023-03-08	1.010	1.015	1.000	1.015	0.816	78,484
2023-03-07	1.000	1.010	1.000	1.010	0.812	63,837
2023-03-06	1.005	1.010	1.000	1.000	0.804	304,690
2023-03-03	1.000	1.005	0.980	1.000	0.804	95,511
2023-03-02	1.000	1.005	0.985	1.000	0.804	90,030
2023-03-01	1.065	1.065	0.950	1.020	0.820	79,093
2023-02-28	1.110	1.110	1.070	1.080	0.832	128,163
2023-02-27	1.095	1.120	1.085	1.105	0.851	192,410
2023-02-24	1.075	1.090	1.070	1.090	0.839	74,529
2023-02-23	1.080	1.085	1.055	1.070	0.824	48,023
2023-02-22	1.090	1.090	1.065	1.070	0.824	58,158
2023-02-21	1.060	1.090	1.050	1.085	0.836	221,070
2023-02-20	1.050	1.065	1.040	1.065	0.820	48,037
2023-02-17	1.050	1.055	1.015	1.040	0.801	214,306
2023-02-16	0.990	1.065	0.985	1.065	0.820	445,825
2023-02-15	0.995	1.005	0.975	0.975	0.751	122,068
2023-02-14	1.015	1.015	0.990	0.995	0.766	10,460
2023-02-13	1.000	1.015	0.985	1.015	0.782	104,798
2023-02-10	1.020	1.025	0.985	1.000	0.770	122,047
2023-02-09	1.030	1.030	1.020	1.020	0.785	23,431
2023-02-08	1.020	1.030	1.010	1.010	0.778	96,958
2023-02-07	1.020	1.020	1.005	1.010	0.778	119,077
2023-02-06	1.035	1.035	1.025	1.025	0.789	23,608
2023-02-03	1.035	1.045	1.030	1.040	0.801	102,255
2023-02-02	1.045	1.045	1.025	1.025	0.789	38,149
2023-02-01	1.030	1.035	1.010	1.020	0.785	14,705
2023-01-31	1.010	1.030	0.980	1.030	0.793	154,240
2023-01-30	1.020	1.025	1.000	1.010	0.778	144,090
2023-01-27	1.035	1.040	1.025	1.025	0.789	24,412
2023-01-25	1.030	1.050	1.010	1.050	0.809	110,479
2023-01-24	1.025	1.035	1.020	1.035	0.797	43,009
2023-01-23	1.020	1.030	1.020	1.020	0.785	19,131
2023-01-20	1.030	1.040	1.020	1.030	0.793	91,835
2023-01-19	1.070	1.070	1.015	1.030	0.793	74,143
2023-01-18	1.090	1.095	1.070	1.070	0.824	72,376
2023-01-17	1.070	1.085	1.030	1.065	0.820	111,350
2023-01-16	1.020	1.090	1.020	1.090	0.839	137,494
2023-01-13	1.040	1.040	1.010	1.020	0.785	81,608
2023-01-12	0.980	1.030	0.980	1.030	0.793	380,091
2023-01-11	0.980	0.990	0.975	0.985	0.759	89,758
2023-01-10	0.985	0.990	0.975	0.990	0.762	31,693
2023-01-09	1.000	1.000	0.965	0.985	0.759	256,830
2023-01-06	0.995	1.000	0.980	1.000	0.770	40,097

← NewerPage 16 of 22 · 1,266 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.