Bell Financial Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	1.210	1.245	1.210	1.245	0.937	243,756
2022-04-19	1.213	1.220	1.190	1.200	0.903	110,835
2022-04-14	1.220	1.220	1.185	1.220	0.918	240,947
2022-04-13	1.195	1.220	1.185	1.210	0.911	167,509
2022-04-12	1.205	1.210	1.195	1.200	0.903	428,563
2022-04-11	1.250	1.250	1.205	1.205	0.907	131,206
2022-04-08	1.205	1.240	1.205	1.240	0.933	199,943
2022-04-07	1.250	1.250	1.210	1.210	0.911	340,603
2022-04-06	1.250	1.260	1.220	1.235	0.930	324,052
2022-04-05	1.280	1.295	1.235	1.250	0.941	250,482
2022-04-04	1.270	1.280	1.230	1.230	0.926	287,512
2022-04-01	1.285	1.285	1.255	1.255	0.945	193,353
2022-03-31	1.300	1.310	1.280	1.295	0.975	214,828
2022-03-30	1.350	1.350	1.295	1.320	0.994	135,782
2022-03-29	1.300	1.355	1.300	1.315	0.990	252,264
2022-03-28	1.280	1.305	1.280	1.300	0.979	214,023
2022-03-25	1.270	1.280	1.270	1.270	0.956	68,936
2022-03-24	1.280	1.295	1.250	1.280	0.964	322,042
2022-03-23	1.260	1.300	1.245	1.280	0.964	188,719
2022-03-22	1.230	1.260	1.220	1.235	0.930	322,747
2022-03-21	1.230	1.255	1.220	1.220	0.918	205,145
2022-03-18	1.215	1.230	1.180	1.220	0.918	346,224
2022-03-17	1.210	1.235	1.200	1.210	0.911	283,382
2022-03-16	1.210	1.215	1.190	1.200	0.903	785,155
2022-03-15	1.210	1.265	1.175	1.205	0.907	474,217
2022-03-14	1.205	1.240	1.200	1.220	0.918	253,521
2022-03-11	1.215	1.220	1.180	1.180	0.888	391,415
2022-03-10	1.195	1.240	1.160	1.220	0.918	519,916
2022-03-09	1.110	1.190	1.100	1.160	0.873	661,444
2022-03-08	1.160	1.160	1.070	1.100	0.828	1,132,218
2022-03-07	1.290	1.300	1.150	1.175	0.884	1,180,633
2022-03-04	1.380	1.380	1.275	1.285	0.967	607,661
2022-03-03	1.410	1.410	1.350	1.370	1.031	275,981
2022-03-02	1.440	1.445	1.385	1.415	1.065	400,779
2022-03-01	1.495	1.530	1.460	1.515	1.091	421,880
2022-02-28	1.490	1.500	1.455	1.495	1.077	228,298
2022-02-25	1.460	1.480	1.425	1.450	1.045	280,015
2022-02-24	1.490	1.490	1.430	1.430	1.030	213,189
2022-02-23	1.370	1.485	1.370	1.485	1.070	433,615
2022-02-22	1.455	1.455	1.365	1.365	0.983	1,026,218
2022-02-21	1.485	1.485	1.420	1.455	1.048	837,002
2022-02-18	1.580	1.580	1.485	1.495	1.077	974,519
2022-02-17	1.590	1.610	1.550	1.580	1.138	771,731
2022-02-16	1.580	1.630	1.575	1.615	1.164	308,819
2022-02-15	1.580	1.600	1.570	1.575	1.135	147,615
2022-02-14	1.620	1.635	1.580	1.580	1.138	263,497
2022-02-11	1.665	1.680	1.620	1.620	1.167	142,491
2022-02-10	1.620	1.660	1.610	1.650	1.189	79,091
2022-02-09	1.620	1.650	1.585	1.650	1.189	131,092
2022-02-08	1.600	1.610	1.565	1.605	1.156	94,037
2022-02-07	1.560	1.600	1.545	1.600	1.153	207,964
2022-02-04	1.600	1.600	1.560	1.560	1.124	240,974
2022-02-03	1.615	1.645	1.600	1.600	1.153	169,243
2022-02-02	1.650	1.660	1.610	1.610	1.160	302,038
2022-02-01	1.680	1.680	1.620	1.635	1.178	221,480
2022-01-31	1.640	1.670	1.635	1.665	1.200	44,798
2022-01-28	1.590	1.670	1.560	1.640	1.182	161,667
2022-01-27	1.600	1.610	1.545	1.550	1.117	288,318
2022-01-25	1.620	1.625	1.550	1.570	1.131	322,107
2022-01-24	1.685	1.685	1.615	1.620	1.167	169,849

← NewerPage 20 of 22 · 1,265 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.