Bell Financial Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	1.550	1.550	1.510	1.540	1.489	143,912
2026-07-23	1.490	1.545	1.480	1.545	1.494	274,110
2026-07-22	1.470	1.495	1.470	1.490	1.441	185,924
2026-07-21	1.458	1.465	1.455	1.460	1.412	36,962
2026-07-20	1.455	1.465	1.450	1.450	1.402	33,900
2026-07-17	1.465	1.490	1.450	1.490	1.441	62,896
2026-07-16	1.470	1.475	1.460	1.460	1.412	37,316
2026-07-15	1.490	1.490	1.460	1.460	1.412	80,783
2026-07-14	1.490	1.490	1.465	1.490	1.441	17,661
2026-07-13	1.495	1.495	1.475	1.490	1.441	369,589
2026-07-10	1.455	1.490	1.450	1.490	1.441	41,621
2026-07-09	1.490	1.490	1.445	1.480	1.431	59,135
2026-07-08	1.495	1.495	1.460	1.490	1.441	210,926
2026-07-07	1.495	1.520	1.480	1.480	1.431	145,803
2026-07-06	1.480	1.505	1.455	1.480	1.431	158,055
2026-07-03	1.450	1.490	1.440	1.450	1.402	127,123
2026-07-02	1.415	1.445	1.400	1.445	1.397	149,448
2026-07-01	1.400	1.420	1.390	1.390	1.344	529,246
2026-06-30	1.420	1.420	1.380	1.390	1.344	243,999
2026-06-29	1.440	1.440	1.420	1.425	1.378	200,218
2026-06-26	1.440	1.440	1.410	1.440	1.392	9,710
2026-06-25	1.420	1.440	1.405	1.440	1.392	57,930
2026-06-24	1.415	1.425	1.405	1.420	1.373	34,258
2026-06-23	1.395	1.415	1.390	1.415	1.368	50,345
2026-06-22	1.420	1.420	1.385	1.395	1.349	114,752
2026-06-19	1.440	1.445	1.425	1.425	1.378	71,659
2026-06-18	1.430	1.445	1.420	1.435	1.388	86,035
2026-06-17	1.425	1.440	1.420	1.440	1.392	95,515
2026-06-16	1.380	1.425	1.375	1.425	1.378	216,101
2026-06-15	1.380	1.385	1.370	1.370	1.325	117,468
2026-06-12	1.370	1.375	1.360	1.365	1.320	45,756
2026-06-11	1.380	1.380	1.365	1.375	1.330	22,025
2026-06-10	1.390	1.390	1.365	1.375	1.330	6,698
2026-06-09	1.380	1.390	1.360	1.390	1.344	151,329
2026-06-05	1.380	1.380	1.365	1.380	1.334	52,417
2026-06-04	1.390	1.390	1.360	1.380	1.334	164,628
2026-06-03	1.385	1.395	1.345	1.360	1.315	256,226
2026-06-02	1.370	1.385	1.345	1.385	1.339	163,209
2026-06-01	1.380	1.390	1.370	1.370	1.325	245,127
2026-05-29	1.380	1.380	1.355	1.380	1.334	197,410
2026-05-28	1.370	1.380	1.355	1.380	1.334	70,403
2026-05-27	1.370	1.400	1.370	1.400	1.354	37,622
2026-05-26	1.365	1.375	1.350	1.365	1.320	63,863
2026-05-25	1.370	1.390	1.370	1.380	1.334	16,049
2026-05-22	1.400	1.400	1.355	1.355	1.310	31,839
2026-05-21	1.370	1.400	1.370	1.400	1.354	37,238
2026-05-20	1.440	1.440	1.350	1.370	1.325	131,552
2026-05-19	1.440	1.440	1.385	1.440	1.392	18,478
2026-05-18	1.430	1.440	1.385	1.440	1.392	85,764
2026-05-15	1.418	1.420	1.375	1.420	1.373	130,431
2026-05-14	1.405	1.415	1.390	1.400	1.354	64,143
2026-05-13	1.380	1.430	1.378	1.430	1.383	99,872
2026-05-12	1.390	1.390	1.350	1.385	1.339	94,004
2026-05-11	1.370	1.400	1.370	1.390	1.344	58,575
2026-05-08	1.388	1.430	1.340	1.365	1.320	239,809
2026-05-07	1.375	1.430	1.375	1.375	1.330	387,838
2026-05-06	1.360	1.360	1.305	1.345	1.301	88,594
2026-05-05	1.355	1.370	1.335	1.360	1.315	25,249
2026-05-04	1.345	1.360	1.300	1.360	1.315	131,631
2026-05-01	1.340	1.365	1.315	1.350	1.305	77,937

← NewerPage 2 of 22 · 1,267 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.