Bell Financial Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	1.260	1.260	1.250	1.250	1.156	38,665
2025-11-05	1.250	1.260	1.250	1.255	1.161	60,345
2025-11-04	1.250	1.250	1.250	1.250	1.156	0
2025-11-03	1.265	1.265	1.250	1.250	1.156	16,722
2025-10-31	1.265	1.265	1.255	1.265	1.170	35,038
2025-10-30	1.250	1.260	1.250	1.260	1.166	84,679
2025-10-29	1.250	1.260	1.250	1.250	1.156	68,811
2025-10-28	1.250	1.250	1.250	1.250	1.156	85,165
2025-10-27	1.250	1.255	1.240	1.250	1.156	173,610
2025-10-24	1.260	1.260	1.245	1.250	1.156	61,969
2025-10-23	1.265	1.265	1.240	1.265	1.170	18,010
2025-10-22	1.265	1.265	1.240	1.255	1.161	33,520
2025-10-21	1.250	1.260	1.240	1.260	1.166	38,131
2025-10-20	1.250	1.260	1.250	1.250	1.156	12,398
2025-10-17	1.250	1.250	1.240	1.240	1.147	27,368
2025-10-16	1.260	1.260	1.250	1.250	1.156	11,766
2025-10-15	1.265	1.270	1.250	1.265	1.170	47,902
2025-10-14	1.260	1.260	1.235	1.250	1.156	70,327
2025-10-13	1.250	1.260	1.250	1.250	1.156	41,899
2025-10-10	1.265	1.265	1.245	1.245	1.152	83,143
2025-10-09	1.280	1.285	1.250	1.285	1.189	184,524
2025-10-08	1.270	1.280	1.255	1.280	1.184	24,563
2025-10-07	1.250	1.275	1.245	1.275	1.180	256,163
2025-10-06	1.250	1.260	1.250	1.260	1.166	10,620
2025-10-03	1.245	1.250	1.240	1.250	1.156	41,798
2025-10-02	1.260	1.265	1.240	1.265	1.170	62,038
2025-10-01	1.265	1.265	1.240	1.260	1.166	19,233
2025-09-30	1.255	1.255	1.255	1.255	1.161	77
2025-09-29	1.250	1.265	1.240	1.240	1.147	92,034
2025-09-26	1.235	1.235	1.235	1.235	1.143	6,662
2025-09-25	1.230	1.240	1.230	1.230	1.138	41,099
2025-09-24	1.240	1.240	1.230	1.230	1.138	24,813
2025-09-23	1.235	1.245	1.235	1.235	1.143	13,107
2025-09-22	1.265	1.265	1.240	1.240	1.147	80,470
2025-09-19	1.250	1.265	1.250	1.265	1.170	20,518
2025-09-18	1.265	1.265	1.250	1.265	1.170	36,665
2025-09-17	1.253	1.260	1.250	1.250	1.156	77,661
2025-09-16	1.240	1.253	1.230	1.250	1.156	93,352
2025-09-15	1.240	1.240	1.240	1.240	1.147	3,495
2025-09-12	1.255	1.255	1.230	1.230	1.138	65,266
2025-09-11	1.255	1.260	1.245	1.245	1.152	14,748
2025-09-10	1.255	1.260	1.245	1.245	1.152	76,082
2025-09-09	1.240	1.265	1.240	1.245	1.152	80,999
2025-09-08	1.240	1.250	1.230	1.250	1.156	113,652
2025-09-05	1.225	1.240	1.225	1.235	1.143	286,453
2025-09-04	1.240	1.240	1.225	1.225	1.133	108,309
2025-09-03	1.230	1.235	1.225	1.235	1.143	42,859
2025-09-02	1.240	1.240	1.220	1.230	1.138	13,985
2025-09-01	1.265	1.270	1.235	1.235	1.143	145,572
2025-08-29	1.270	1.270	1.265	1.270	1.175	47,330
2025-08-28	1.270	1.285	1.265	1.270	1.175	69,219
2025-08-27	1.270	1.310	1.245	1.285	1.189	234,980
2025-08-26	1.270	1.290	1.250	1.285	1.161	354,373
2025-08-25	1.240	1.275	1.235	1.245	1.125	310,456
2025-08-22	1.245	1.250	1.240	1.250	1.129	67,864
2025-08-21	1.250	1.250	1.230	1.235	1.116	79,497
2025-08-20	1.255	1.280	1.240	1.240	1.120	105,482
2025-08-19	1.245	1.250	1.240	1.250	1.129	76,550
2025-08-18	1.235	1.245	1.235	1.240	1.120	30,776
2025-08-15	1.230	1.250	1.230	1.230	1.111	202,615

← NewerPage 5 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.