Bell Financial Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	1.340	1.365	1.315	1.350	1.305	77,937
2026-04-30	1.320	1.335	1.303	1.335	1.291	179,024
2026-04-29	1.310	1.350	1.285	1.290	1.247	57,675
2026-04-28	1.305	1.320	1.285	1.285	1.243	64,751
2026-04-27	1.300	1.305	1.280	1.305	1.262	131,767
2026-04-24	1.325	1.330	1.300	1.300	1.257	28,374
2026-04-23	1.355	1.355	1.325	1.325	1.281	4,207
2026-04-22	1.355	1.355	1.320	1.355	1.310	73,765
2026-04-21	1.340	1.355	1.325	1.340	1.296	31,056
2026-04-20	1.330	1.355	1.325	1.355	1.310	35,313
2026-04-17	1.300	1.355	1.300	1.355	1.310	124,925
2026-04-16	1.305	1.310	1.285	1.290	1.247	33,495
2026-04-15	1.320	1.333	1.305	1.320	1.276	49,235
2026-04-14	1.293	1.320	1.280	1.310	1.267	116,964
2026-04-13	1.283	1.283	1.270	1.275	1.233	34,424
2026-04-10	1.300	1.300	1.270	1.300	1.257	115,641
2026-04-09	1.300	1.315	1.275	1.305	1.262	44,791
2026-04-08	1.280	1.320	1.270	1.285	1.243	132,714
2026-04-07	1.250	1.263	1.235	1.250	1.209	268,705
2026-04-02	1.240	1.280	1.240	1.280	1.238	227,181
2026-04-01	1.235	1.280	1.235	1.240	1.199	632,675
2026-03-31	1.240	1.245	1.230	1.230	1.189	93,177
2026-03-30	1.260	1.260	1.235	1.245	1.204	189,111
2026-03-27	1.290	1.290	1.250	1.270	1.228	105,837
2026-03-26	1.280	1.290	1.270	1.290	1.247	149,849
2026-03-25	1.290	1.290	1.265	1.270	1.228	131,578
2026-03-24	1.255	1.290	1.255	1.290	1.247	54,190
2026-03-23	1.250	1.260	1.235	1.245	1.204	85,620
2026-03-20	1.260	1.275	1.250	1.265	1.223	64,638
2026-03-19	1.280	1.280	1.255	1.260	1.218	28,584
2026-03-18	1.310	1.310	1.260	1.285	1.243	29,338
2026-03-17	1.300	1.300	1.260	1.300	1.257	65,290
2026-03-16	1.280	1.320	1.280	1.320	1.276	43,850
2026-03-13	1.305	1.310	1.275	1.280	1.238	26,632
2026-03-12	1.300	1.320	1.285	1.320	1.276	86,198
2026-03-11	1.305	1.310	1.285	1.310	1.267	25,865
2026-03-10	1.325	1.325	1.285	1.310	1.267	82,303
2026-03-09	1.250	1.280	1.240	1.275	1.233	226,017
2026-03-06	1.285	1.315	1.285	1.290	1.247	64,098
2026-03-05	1.350	1.350	1.240	1.295	1.252	195,078
2026-03-04	1.410	1.410	1.325	1.325	1.281	202,776
2026-03-03	1.460	1.480	1.390	1.425	1.378	338,167
2026-03-02	1.500	1.505	1.480	1.505	1.392	320,511
2026-02-27	1.500	1.500	1.485	1.490	1.378	360,731
2026-02-26	1.500	1.500	1.470	1.500	1.388	463,259
2026-02-25	1.455	1.510	1.455	1.480	1.369	580,339
2026-02-24	1.440	1.480	1.435	1.460	1.351	285,450
2026-02-23	1.480	1.480	1.400	1.450	1.341	511,719
2026-02-20	1.465	1.490	1.450	1.475	1.365	209,491
2026-02-19	1.490	1.495	1.400	1.465	1.355	487,650
2026-02-18	1.370	1.440	1.295	1.440	1.332	293,333
2026-02-17	1.335	1.370	1.265	1.370	1.267	265,176
2026-02-16	1.345	1.365	1.340	1.340	1.240	101,621
2026-02-13	1.360	1.360	1.350	1.350	1.249	793
2026-02-12	1.340	1.370	1.340	1.370	1.267	39,857
2026-02-11	1.320	1.350	1.310	1.350	1.249	88,557
2026-02-10	1.360	1.360	1.310	1.320	1.221	32,787
2026-02-09	1.340	1.345	1.298	1.325	1.226	22,587
2026-02-06	1.310	1.315	1.280	1.305	1.207	43,336
2026-02-05	1.290	1.355	1.290	1.320	1.221	190,240

← NewerPage 3 of 22 · 1,266 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.