Bell Financial Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	1.060	1.100	1.060	1.095	0.843	74,172
2022-10-07	1.090	1.090	1.050	1.060	0.816	23,779
2022-10-06	1.010	1.100	1.010	1.100	0.847	256,162
2022-10-05	1.000	1.010	0.990	1.010	0.778	40,712
2022-10-04	0.980	1.000	0.970	1.000	0.770	62,236
2022-10-03	1.005	1.010	0.940	1.010	0.778	20,888
2022-09-30	1.000	1.020	0.985	1.010	0.778	42,802
2022-09-29	1.000	1.005	0.955	1.000	0.770	77,614
2022-09-28	1.000	1.070	0.965	1.070	0.824	299,990
2022-09-27	0.960	1.010	0.940	1.010	0.778	68,997
2022-09-26	0.900	0.975	0.880	0.975	0.751	127,404
2022-09-23	0.960	0.960	0.900	0.900	0.693	182,137
2022-09-21	0.965	0.965	0.960	0.960	0.739	18,552
2022-09-20	0.990	0.990	0.960	0.960	0.739	102,400
2022-09-19	1.005	1.010	0.985	1.010	0.778	29,546
2022-09-16	1.030	1.030	1.003	1.005	0.774	5,125
2022-09-15	1.005	1.030	1.000	1.030	0.793	36,764
2022-09-14	1.015	1.015	0.965	1.000	0.770	204,694
2022-09-13	1.010	1.015	0.995	0.995	0.766	90,312
2022-09-12	1.035	1.035	0.985	1.005	0.774	166,429
2022-09-09	1.030	1.035	0.995	1.020	0.785	62,555
2022-09-08	0.990	1.010	0.990	1.000	0.770	27,931
2022-09-07	0.995	1.020	0.990	0.990	0.762	85,426
2022-09-06	1.005	1.025	0.990	0.990	0.762	86,534
2022-09-05	1.005	1.030	0.990	0.990	0.762	36,170
2022-09-02	1.005	1.005	0.990	0.995	0.766	103,883
2022-09-01	1.030	1.030	1.000	1.030	0.793	63,300
2022-08-31	1.020	1.045	1.005	1.030	0.793	129,970
2022-08-30	1.045	1.055	1.020	1.040	0.801	115,771
2022-08-29	1.060	1.090	1.000	1.090	0.839	120,968
2022-08-26	1.070	1.073	1.030	1.060	0.816	83,088
2022-08-25	1.080	1.100	1.045	1.100	0.847	80,742
2022-08-24	1.085	1.125	1.080	1.110	0.836	289,940
2022-08-23	1.060	1.085	1.060	1.085	0.817	62,228
2022-08-22	1.130	1.130	1.090	1.090	0.820	110,664
2022-08-19	1.115	1.140	1.085	1.130	0.851	100,605
2022-08-18	1.140	1.140	1.090	1.100	0.828	98,460
2022-08-17	1.140	1.140	1.085	1.140	0.858	60,202
2022-08-16	1.120	1.150	1.090	1.150	0.866	101,549
2022-08-15	1.145	1.145	1.060	1.120	0.843	266,174
2022-08-12	1.180	1.185	1.140	1.145	0.862	218,612
2022-08-11	1.240	1.240	1.200	1.200	0.903	90,454
2022-08-10	1.240	1.240	1.230	1.230	0.926	38,763
2022-08-09	1.250	1.270	1.200	1.240	0.933	69,646
2022-08-08	1.205	1.260	1.200	1.260	0.948	53,357
2022-08-05	1.180	1.250	1.180	1.220	0.918	91,198
2022-08-04	1.180	1.180	1.145	1.180	0.888	39,445
2022-08-03	1.160	1.175	1.140	1.140	0.858	154,047
2022-08-02	1.165	1.180	1.145	1.180	0.888	38,124
2022-08-01	1.165	1.170	1.150	1.165	0.877	62,096
2022-07-29	1.155	1.185	1.150	1.160	0.873	55,242
2022-07-28	1.180	1.185	1.150	1.150	0.866	62,037
2022-07-27	1.150	1.175	1.140	1.175	0.884	38,799
2022-07-26	1.150	1.150	1.130	1.150	0.866	17,415
2022-07-25	1.150	1.160	1.120	1.160	0.873	72,981
2022-07-22	1.145	1.160	1.135	1.150	0.866	62,189
2022-07-21	1.155	1.155	1.125	1.155	0.869	63,207
2022-07-20	1.095	1.170	1.095	1.160	0.873	91,924
2022-07-19	1.065	1.125	1.065	1.100	0.828	75,948
2022-07-18	1.100	1.100	1.060	1.060	0.798	53,139

← NewerPage 18 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.