Bell Financial Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	1.310	1.310	1.290	1.300	1.203	128,321
2026-02-03	1.280	1.330	1.240	1.320	1.221	221,356
2026-02-02	1.310	1.310	1.245	1.245	1.152	40,553
2026-01-30	1.310	1.320	1.290	1.310	1.212	54,144
2026-01-29	1.345	1.345	1.290	1.310	1.212	24,601
2026-01-28	1.330	1.355	1.320	1.350	1.249	159,395
2026-01-27	1.330	1.345	1.330	1.330	1.230	27,641
2026-01-23	1.330	1.340	1.330	1.330	1.230	22,360
2026-01-22	1.340	1.340	1.330	1.330	1.230	75,791
2026-01-21	1.340	1.345	1.330	1.330	1.230	12,517
2026-01-20	1.340	1.365	1.340	1.340	1.240	92,796
2026-01-19	1.340	1.380	1.340	1.365	1.263	33,958
2026-01-16	1.330	1.345	1.330	1.340	1.240	2,652
2026-01-15	1.350	1.350	1.330	1.330	1.230	9,667
2026-01-14	1.340	1.355	1.330	1.335	1.235	53,837
2026-01-13	1.340	1.350	1.325	1.325	1.226	77,274
2026-01-12	1.315	1.350	1.315	1.350	1.249	28,710
2026-01-09	1.335	1.350	1.320	1.350	1.249	95,136
2026-01-08	1.315	1.335	1.315	1.315	1.217	19,109
2026-01-07	1.310	1.320	1.305	1.305	1.207	17,739
2026-01-06	1.340	1.340	1.310	1.310	1.212	644
2026-01-05	1.350	1.350	1.305	1.340	1.240	79,370
2026-01-02	1.320	1.350	1.320	1.350	1.249	33,893
2025-12-31	1.315	1.325	1.315	1.315	1.217	8,584
2025-12-30	1.330	1.330	1.310	1.325	1.226	4,443
2025-12-29	1.330	1.330	1.300	1.325	1.226	22,302
2025-12-24	1.330	1.330	1.310	1.325	1.226	63,021
2025-12-23	1.335	1.350	1.330	1.330	1.230	93,260
2025-12-22	1.335	1.350	1.330	1.345	1.244	8,656
2025-12-19	1.360	1.360	1.320	1.335	1.235	60,030
2025-12-18	1.335	1.365	1.290	1.360	1.258	157,884
2025-12-17	1.295	1.340	1.290	1.340	1.240	209,959
2025-12-16	1.315	1.315	1.260	1.295	1.198	101,079
2025-12-15	1.270	1.350	1.270	1.310	1.212	382,086
2025-12-12	1.240	1.285	1.230	1.280	1.184	169,977
2025-12-11	1.260	1.260	1.220	1.230	1.138	150,571
2025-12-10	1.260	1.295	1.255	1.260	1.166	267,488
2025-12-09	1.185	1.185	1.155	1.175	1.087	115,230
2025-12-08	1.165	1.190	1.165	1.190	1.101	137,661
2025-12-05	1.190	1.190	1.165	1.168	1.080	228,834
2025-12-04	1.190	1.190	1.185	1.188	1.099	9,721
2025-12-03	1.200	1.200	1.180	1.180	1.092	66,110
2025-12-02	1.200	1.200	1.185	1.185	1.096	5,177
2025-12-01	1.198	1.200	1.185	1.200	1.110	50,257
2025-11-28	1.190	1.200	1.190	1.200	1.110	47,862
2025-11-27	1.205	1.205	1.190	1.200	1.110	31,697
2025-11-26	1.200	1.200	1.180	1.200	1.110	65,458
2025-11-25	1.180	1.205	1.180	1.195	1.106	61,304
2025-11-24	1.175	1.195	1.175	1.180	1.092	12,097
2025-11-21	1.180	1.185	1.165	1.175	1.087	23,926
2025-11-20	1.180	1.190	1.180	1.180	1.092	23,507
2025-11-19	1.200	1.200	1.170	1.170	1.082	83,583
2025-11-18	1.200	1.210	1.190	1.200	1.110	147,852
2025-11-17	1.220	1.225	1.205	1.205	1.115	224,126
2025-11-14	1.225	1.225	1.220	1.220	1.129	34,112
2025-11-13	1.250	1.250	1.225	1.230	1.138	93,850
2025-11-12	1.250	1.260	1.250	1.260	1.166	48,685
2025-11-11	1.250	1.255	1.250	1.250	1.156	192,245
2025-11-10	1.240	1.250	1.235	1.245	1.152	199,464
2025-11-07	1.250	1.255	1.245	1.245	1.152	274,724

← NewerPage 4 of 22 · 1,268 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.