Bell Financial Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	1.100	1.100	1.070	1.090	0.820	78,441
2022-07-14	1.040	1.100	1.020	1.100	0.828	132,096
2022-07-13	1.040	1.040	1.000	1.000	0.753	75,062
2022-07-12	1.035	1.050	0.990	1.050	0.790	132,325
2022-07-11	1.045	1.075	1.035	1.035	0.779	109,698
2022-07-08	1.020	1.050	1.020	1.035	0.779	44,894
2022-07-07	1.050	1.050	1.010	1.020	0.768	61,680
2022-07-06	1.010	1.065	1.000	1.040	0.783	73,098
2022-07-05	1.000	1.035	0.995	0.995	0.749	124,597
2022-07-04	0.990	1.010	0.970	0.990	0.745	118,268
2022-07-01	0.975	1.015	0.970	0.970	0.730	69,087
2022-06-30	0.970	0.995	0.955	0.965	0.726	168,807
2022-06-29	0.980	0.995	0.955	0.955	0.719	105,115
2022-06-28	0.880	1.010	0.875	0.960	0.723	468,982
2022-06-27	0.880	0.930	0.810	0.880	0.662	630,286
2022-06-24	1.055	1.075	0.840	0.850	0.640	1,314,341
2022-06-23	1.075	1.075	1.055	1.055	0.794	63,210
2022-06-22	1.100	1.100	1.050	1.055	0.794	159,845
2022-06-21	1.100	1.100	1.075	1.095	0.824	50,100
2022-06-20	1.100	1.125	1.080	1.080	0.813	60,862
2022-06-17	1.110	1.110	1.060	1.080	0.813	138,746
2022-06-16	1.100	1.125	1.075	1.100	0.828	158,357
2022-06-15	1.090	1.105	1.080	1.095	0.824	296,685
2022-06-14	1.120	1.120	1.055	1.095	0.824	314,755
2022-06-10	1.150	1.150	1.135	1.140	0.858	238,509
2022-06-09	1.160	1.170	1.153	1.170	0.881	55,266
2022-06-08	1.150	1.150	1.140	1.140	0.858	153,681
2022-06-07	1.170	1.170	1.130	1.140	0.858	157,554
2022-06-06	1.175	1.175	1.150	1.165	0.877	149,044
2022-06-03	1.205	1.205	1.170	1.170	0.881	198,282
2022-06-02	1.205	1.220	1.180	1.185	0.892	247,367
2022-06-01	1.210	1.235	1.195	1.235	0.930	228,380
2022-05-31	1.215	1.215	1.200	1.210	0.911	17,519
2022-05-30	1.195	1.215	1.195	1.215	0.915	143,630
2022-05-27	1.205	1.210	1.185	1.185	0.892	138,202
2022-05-26	1.220	1.220	1.185	1.185	0.892	195,276
2022-05-25	1.235	1.240	1.210	1.223	0.920	47,203
2022-05-24	1.230	1.235	1.210	1.235	0.930	34,408
2022-05-23	1.235	1.235	1.190	1.230	0.926	73,993
2022-05-20	1.225	1.233	1.200	1.215	0.915	104,833
2022-05-19	1.220	1.230	1.180	1.230	0.926	76,144
2022-05-18	1.220	1.240	1.190	1.240	0.933	70,624
2022-05-17	1.210	1.225	1.210	1.225	0.922	52,058
2022-05-16	1.205	1.265	1.190	1.245	0.937	88,697
2022-05-13	1.185	1.245	1.180	1.235	0.930	134,575
2022-05-12	1.225	1.225	1.180	1.180	0.888	111,123
2022-05-11	1.205	1.230	1.175	1.230	0.926	80,261
2022-05-10	1.205	1.205	1.170	1.205	0.907	280,908
2022-05-09	1.230	1.250	1.195	1.200	0.903	182,191
2022-05-06	1.215	1.260	1.205	1.250	0.941	146,775
2022-05-05	1.230	1.238	1.220	1.230	0.926	50,991
2022-05-04	1.245	1.265	1.215	1.230	0.926	100,330
2022-05-03	1.255	1.255	1.215	1.215	0.915	84,260
2022-05-02	1.220	1.245	1.200	1.230	0.926	146,406
2022-04-29	1.243	1.255	1.220	1.245	0.937	52,295
2022-04-28	1.195	1.255	1.195	1.215	0.915	135,171
2022-04-27	1.220	1.230	1.190	1.195	0.900	245,550
2022-04-26	1.280	1.280	1.210	1.220	0.918	235,015
2022-04-22	1.270	1.290	1.265	1.290	0.971	158,898
2022-04-21	1.245	1.280	1.245	1.280	0.964	133,705

← NewerPage 19 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.