Bell Financial Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	0.980	1.000	0.980	0.980	0.755	92,092
2023-01-04	0.990	1.010	0.985	0.990	0.762	233,344
2023-01-03	0.985	0.990	0.955	0.990	0.762	55,706
2022-12-30	0.990	0.995	0.970	0.980	0.755	110,510
2022-12-29	0.990	0.995	0.975	0.995	0.766	21,189
2022-12-28	1.010	1.015	0.980	1.005	0.774	47,458
2022-12-23	0.985	1.010	0.975	1.005	0.774	76,173
2022-12-22	0.985	0.998	0.980	0.995	0.766	55,772
2022-12-21	0.980	0.995	0.975	0.985	0.759	24,771
2022-12-20	1.000	1.000	0.980	0.980	0.755	84,849
2022-12-19	1.000	1.000	0.975	0.975	0.751	26,771
2022-12-16	0.985	1.000	0.985	0.985	0.759	22,919
2022-12-15	1.010	1.010	0.980	0.985	0.759	111,638
2022-12-14	1.010	1.020	1.005	1.005	0.774	22,414
2022-12-13	1.030	1.035	1.010	1.010	0.778	32,169
2022-12-12	1.030	1.050	1.000	1.000	0.770	34,626
2022-12-09	1.080	1.080	1.035	1.035	0.797	6,484
2022-12-08	1.065	1.065	1.000	1.030	0.793	88,843
2022-12-07	1.080	1.080	1.050	1.050	0.809	88,452
2022-12-06	1.110	1.110	1.090	1.100	0.847	82,511
2022-12-05	1.115	1.120	1.110	1.110	0.855	35,304
2022-12-02	1.120	1.120	1.105	1.120	0.863	16,746
2022-12-01	1.100	1.120	1.085	1.120	0.863	210,079
2022-11-30	1.065	1.095	1.060	1.095	0.843	84,995
2022-11-29	1.060	1.095	1.050	1.060	0.816	145,624
2022-11-28	1.085	1.085	1.050	1.055	0.812	91,599
2022-11-25	1.010	1.075	1.010	1.050	0.809	212,283
2022-11-24	1.010	1.020	0.975	1.010	0.778	122,168
2022-11-23	0.990	1.015	0.990	1.010	0.778	39,482
2022-11-22	1.010	1.010	0.990	0.990	0.762	2,950
2022-11-21	1.010	1.020	0.985	1.010	0.778	53,582
2022-11-18	1.010	1.025	0.995	1.020	0.785	31,158
2022-11-17	1.010	1.015	0.975	1.010	0.778	107,785
2022-11-16	0.975	1.050	0.975	1.000	0.770	204,263
2022-11-15	0.935	0.990	0.935	0.965	0.743	318,098
2022-11-14	0.945	0.945	0.935	0.935	0.720	58,791
2022-11-11	0.940	0.940	0.910	0.930	0.716	140,060
2022-11-10	0.910	0.930	0.910	0.930	0.716	19,092
2022-11-09	0.915	0.925	0.905	0.925	0.712	154,501
2022-11-08	0.950	0.950	0.905	0.905	0.697	143,079
2022-11-07	0.980	0.980	0.920	0.950	0.732	118,125
2022-11-04	0.930	0.945	0.915	0.940	0.724	286,833
2022-11-03	0.920	0.925	0.900	0.915	0.705	66,946
2022-11-02	0.935	0.950	0.890	0.900	0.693	1,430,727
2022-11-01	0.930	0.935	0.910	0.935	0.720	39,113
2022-10-31	0.930	0.945	0.910	0.920	0.708	183,482
2022-10-28	0.955	0.965	0.915	0.925	0.712	344,369
2022-10-27	0.930	0.980	0.930	0.950	0.732	281,367
2022-10-26	0.965	0.965	0.920	0.930	0.716	131,226
2022-10-25	0.960	0.975	0.900	0.950	0.732	549,906
2022-10-24	1.010	1.010	0.950	0.955	0.735	510,874
2022-10-21	1.030	1.050	1.005	1.050	0.809	66,398
2022-10-20	1.035	1.035	1.025	1.025	0.789	119,754
2022-10-19	1.040	1.045	1.030	1.035	0.797	46,095
2022-10-18	1.035	1.045	1.020	1.040	0.801	76,797
2022-10-17	1.035	1.050	1.010	1.050	0.809	94,214
2022-10-14	1.065	1.065	1.040	1.040	0.801	19,551
2022-10-13	1.045	1.065	1.025	1.035	0.797	136,758
2022-10-12	1.050	1.060	1.030	1.030	0.793	78,995
2022-10-11	1.090	1.090	1.040	1.050	0.809	80,405

← NewerPage 17 of 22 · 1,269 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.