Bell Financial Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	1.740	1.740	1.675	1.680	1.210	202,677
2022-01-20	1.715	1.740	1.715	1.740	1.254	31,310
2022-01-19	1.710	1.730	1.710	1.715	1.236	66,190
2022-01-18	1.700	1.748	1.695	1.710	1.232	136,623
2022-01-17	1.690	1.760	1.680	1.700	1.225	314,736
2022-01-14	1.760	1.760	1.690	1.700	1.225	552,834
2022-01-13	1.870	1.880	1.740	1.760	1.268	655,172
2022-01-12	1.885	1.885	1.855	1.870	1.347	73,529
2022-01-11	1.860	1.885	1.850	1.885	1.358	59,180
2022-01-10	1.895	1.895	1.870	1.870	1.347	43,205
2022-01-07	1.900	1.900	1.860	1.895	1.365	23,837
2022-01-06	1.885	1.900	1.855	1.900	1.369	46,355
2022-01-05	1.880	1.895	1.870	1.883	1.356	66,939
2022-01-04	1.870	1.890	1.870	1.870	1.347	99,098
2021-12-31	1.855	1.885	1.855	1.865	1.344	51,571
2021-12-30	1.880	1.885	1.850	1.885	1.358	51,033
2021-12-29	1.840	1.890	1.840	1.880	1.354	129,315
2021-12-24	1.820	1.870	1.820	1.850	1.333	89,258
2021-12-23	1.825	1.850	1.820	1.820	1.311	50,322
2021-12-22	1.830	1.860	1.815	1.845	1.329	143,423
2021-12-21	1.815	1.820	1.800	1.820	1.311	51,959
2021-12-20	1.830	1.830	1.790	1.790	1.290	164,358
2021-12-17	1.800	1.830	1.800	1.830	1.318	34,391
2021-12-16	1.830	1.840	1.790	1.800	1.297	100,602
2021-12-15	1.830	1.830	1.770	1.770	1.275	206,579
2021-12-14	1.800	1.845	1.775	1.830	1.318	219,421
2021-12-13	1.830	1.830	1.790	1.790	1.290	213,115
2021-12-10	1.835	1.850	1.810	1.815	1.308	109,219
2021-12-09	1.860	1.870	1.820	1.820	1.311	160,454
2021-12-08	1.868	1.868	1.830	1.840	1.326	87,043
2021-12-07	1.835	1.875	1.830	1.840	1.326	400,259
2021-12-06	1.880	1.880	1.825	1.835	1.322	116,838
2021-12-03	1.850	1.880	1.815	1.880	1.354	83,182
2021-12-02	1.850	1.850	1.800	1.850	1.333	124,148
2021-12-01	1.850	1.860	1.830	1.830	1.318	116,795
2021-11-30	1.805	1.895	1.805	1.875	1.351	120,008
2021-11-29	1.815	1.825	1.810	1.825	1.315	150,076
2021-11-26	1.850	1.850	1.835	1.835	1.322	124,707
2021-11-25	1.850	1.850	1.825	1.850	1.333	79,787
2021-11-24	1.865	1.895	1.850	1.895	1.365	118,448
2021-11-23	1.880	1.885	1.865	1.865	1.344	78,017
2021-11-22	1.900	1.910	1.878	1.890	1.362	149,016
2021-11-19	1.870	1.870	1.845	1.860	1.340	60,558
2021-11-18	1.855	1.880	1.840	1.850	1.333	95,900
2021-11-17	1.860	1.890	1.853	1.855	1.336	220,740
2021-11-16	1.850	1.870	1.845	1.860	1.340	59,631
2021-11-15	1.865	1.870	1.830	1.870	1.347	91,438
2021-11-12	1.865	1.865	1.850	1.865	1.344	29,431
2021-11-11	1.860	1.870	1.855	1.865	1.344	57,949
2021-11-10	1.850	1.870	1.835	1.860	1.340	47,214
2021-11-09	1.845	1.870	1.840	1.850	1.333	195,149
2021-11-08	1.870	1.880	1.835	1.845	1.329	175,396
2021-11-05	1.875	1.900	1.800	1.870	1.347	183,673
2021-11-04	1.820	1.880	1.800	1.880	1.354	122,870
2021-11-03	1.820	1.825	1.790	1.820	1.311	120,973
2021-11-02	1.810	1.840	1.775	1.840	1.326	132,925
2021-11-01	1.820	1.820	1.775	1.810	1.304	122,094
2021-10-29	1.830	1.835	1.795	1.820	1.311	81,778
2021-10-28	1.825	1.835	1.820	1.835	1.322	107,564
2021-10-27	1.830	1.835	1.810	1.835	1.322	110,609

← NewerPage 21 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.