Bell Financial Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	1.250	1.250	1.170	1.235	1.116	473,270
2025-08-13	1.250	1.250	1.228	1.235	1.116	118,704
2025-08-12	1.240	1.245	1.230	1.240	1.120	62,220
2025-08-11	1.250	1.265	1.240	1.240	1.120	201,283
2025-08-08	1.265	1.280	1.255	1.255	1.134	5,144
2025-08-07	1.280	1.280	1.255	1.255	1.134	144,602
2025-08-06	1.260	1.280	1.255	1.280	1.157	56,526
2025-08-05	1.250	1.255	1.230	1.255	1.134	225,500
2025-08-04	1.250	1.255	1.250	1.250	1.129	31,914
2025-08-01	1.260	1.270	1.250	1.255	1.134	17,723
2025-07-31	1.250	1.260	1.235	1.260	1.138	102,292
2025-07-30	1.250	1.270	1.240	1.250	1.129	83,692
2025-07-29	1.270	1.270	1.250	1.250	1.129	64,427
2025-07-28	1.230	1.280	1.230	1.280	1.157	40,677
2025-07-25	1.220	1.285	1.215	1.285	1.161	85,726
2025-07-24	1.210	1.275	1.210	1.275	1.152	89,736
2025-07-23	1.205	1.225	1.205	1.225	1.107	91,771
2025-07-22	1.200	1.205	1.195	1.205	1.089	64,896
2025-07-21	1.200	1.200	1.195	1.195	1.080	10,018
2025-07-18	1.195	1.205	1.185	1.185	1.071	75,420
2025-07-17	1.170	1.180	1.165	1.175	1.062	30,555
2025-07-16	1.205	1.210	1.165	1.165	1.053	234,525
2025-07-15	1.205	1.205	1.190	1.205	1.089	12,756
2025-07-14	1.195	1.205	1.180	1.205	1.089	60,603
2025-07-11	1.200	1.200	1.165	1.195	1.080	66,864
2025-07-10	1.200	1.205	1.195	1.195	1.080	7,125
2025-07-09	1.190	1.225	1.185	1.205	1.089	105,784
2025-07-08	1.150	1.205	1.150	1.205	1.089	72,496
2025-07-07	1.205	1.210	1.188	1.188	1.073	166,592
2025-07-04	1.165	1.205	1.150	1.205	1.089	154,468
2025-07-03	1.140	1.160	1.120	1.160	1.048	164,898
2025-07-02	1.165	1.165	1.140	1.140	1.030	78,693
2025-07-01	1.160	1.160	1.140	1.140	1.030	59,917
2025-06-30	1.115	1.195	1.115	1.145	1.035	158,483
2025-06-27	1.120	1.130	1.115	1.115	1.007	136,404
2025-06-26	1.125	1.130	1.108	1.130	1.021	332,585
2025-06-25	1.130	1.130	1.120	1.125	1.017	134,064
2025-06-24	1.125	1.130	1.120	1.130	1.021	57,671
2025-06-23	1.130	1.130	1.120	1.130	1.021	162,156
2025-06-20	1.130	1.135	1.130	1.130	1.021	146,879
2025-06-19	1.145	1.150	1.130	1.130	1.021	90,687
2025-06-18	1.155	1.165	1.130	1.165	1.053	85,540
2025-06-17	1.155	1.165	1.155	1.155	1.044	72,747
2025-06-16	1.165	1.165	1.160	1.165	1.053	62,798
2025-06-13	1.175	1.190	1.160	1.170	1.057	107,157
2025-06-12	1.180	1.180	1.165	1.175	1.062	75,143
2025-06-11	1.190	1.190	1.180	1.180	1.066	44,713
2025-06-10	1.170	1.200	1.165	1.190	1.075	106,083
2025-06-06	1.185	1.185	1.170	1.175	1.062	51,221
2025-06-05	1.200	1.200	1.180	1.200	1.084	44,382
2025-06-04	1.210	1.225	1.180	1.225	1.107	16,195
2025-06-03	1.210	1.210	1.165	1.210	1.093	3,363,696
2025-06-02	1.200	1.200	1.175	1.175	1.062	26,224
2025-05-30	1.185	1.195	1.180	1.195	1.080	53,842
2025-05-29	1.195	1.195	1.185	1.195	1.080	188,466
2025-05-28	1.210	1.215	1.190	1.200	1.084	128,843
2025-05-27	1.210	1.210	1.180	1.200	1.084	112,072
2025-05-26	1.215	1.215	1.200	1.205	1.089	90,008
2025-05-23	1.220	1.225	1.210	1.225	1.107	117,131
2025-05-22	1.225	1.235	1.215	1.215	1.098	71,320

← NewerPage 6 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.