Bell Financial Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	1.280	1.280	1.215	1.225	1.107	575,873
2025-05-20	1.275	1.310	1.275	1.310	1.184	35,177
2025-05-19	1.280	1.280	1.270	1.280	1.157	10,592
2025-05-16	1.290	1.305	1.270	1.305	1.179	71,924
2025-05-15	1.290	1.300	1.285	1.290	1.166	109,086
2025-05-14	1.310	1.315	1.310	1.315	1.188	20,658
2025-05-13	1.290	1.300	1.290	1.300	1.175	107,003
2025-05-12	1.280	1.290	1.278	1.290	1.166	112,951
2025-05-09	1.255	1.270	1.255	1.270	1.148	23,118
2025-05-08	1.270	1.280	1.270	1.270	1.148	42,369
2025-05-07	1.260	1.270	1.260	1.270	1.148	13,495
2025-05-06	1.265	1.275	1.265	1.275	1.152	18,756
2025-05-05	1.265	1.280	1.265	1.280	1.157	6,440
2025-05-02	1.260	1.260	1.243	1.260	1.138	59,664
2025-05-01	1.280	1.280	1.250	1.255	1.134	24,550
2025-04-30	1.270	1.280	1.265	1.280	1.157	6,200
2025-04-29	1.280	1.280	1.280	1.280	1.157	2
2025-04-28	1.280	1.280	1.240	1.280	1.157	60,816
2025-04-24	1.255	1.280	1.255	1.255	1.134	32,052
2025-04-23	1.255	1.275	1.250	1.275	1.152	45,157
2025-04-22	1.255	1.270	1.250	1.250	1.129	107,272
2025-04-17	1.270	1.270	1.260	1.260	1.138	32,145
2025-04-16	1.270	1.270	1.250	1.270	1.148	85,263
2025-04-15	1.270	1.270	1.260	1.270	1.148	3,532
2025-04-14	1.280	1.280	1.250	1.250	1.129	9,555
2025-04-11	1.280	1.280	1.265	1.270	1.148	25,032
2025-04-10	1.250	1.265	1.230	1.265	1.143	101,242
2025-04-09	1.220	1.220	1.180	1.213	1.096	221,301
2025-04-08	1.200	1.235	1.200	1.220	1.102	58,580
2025-04-07	1.220	1.230	1.160	1.210	1.093	264,972
2025-04-04	1.250	1.300	1.240	1.300	1.175	370,186
2025-04-03	1.275	1.275	1.255	1.260	1.138	34,493
2025-04-02	1.270	1.295	1.255	1.295	1.170	81,272
2025-04-01	1.280	1.300	1.270	1.300	1.175	92,277
2025-03-31	1.275	1.320	1.275	1.310	1.184	57,512
2025-03-28	1.270	1.285	1.265	1.285	1.161	72,369
2025-03-27	1.255	1.270	1.250	1.270	1.148	60,673
2025-03-26	1.255	1.260	1.250	1.260	1.138	36,601
2025-03-25	1.250	1.250	1.250	1.250	1.129	80,009
2025-03-24	1.250	1.255	1.250	1.250	1.129	126,534
2025-03-21	1.245	1.255	1.245	1.250	1.129	37,476
2025-03-20	1.250	1.255	1.245	1.250	1.129	26,376
2025-03-19	1.248	1.250	1.240	1.250	1.129	36,307
2025-03-18	1.255	1.255	1.240	1.240	1.120	120,113
2025-03-17	1.235	1.260	1.235	1.260	1.138	25,955
2025-03-14	1.260	1.260	1.230	1.240	1.120	302,361
2025-03-13	1.260	1.265	1.240	1.260	1.138	295,621
2025-03-12	1.270	1.270	1.238	1.260	1.138	236,351
2025-03-11	1.300	1.300	1.258	1.270	1.148	197,945
2025-03-10	1.300	1.305	1.300	1.300	1.175	385,267
2025-03-07	1.315	1.315	1.295	1.295	1.170	132,458
2025-03-06	1.300	1.315	1.290	1.315	1.188	21,557
2025-03-05	1.300	1.315	1.295	1.300	1.175	169,697
2025-03-04	1.315	1.315	1.285	1.315	1.188	125,813
2025-03-03	1.310	1.325	1.305	1.325	1.197	49,570
2025-02-28	1.360	1.380	1.345	1.350	1.184	44,531
2025-02-27	1.365	1.370	1.360	1.370	1.201	85,866
2025-02-26	1.365	1.365	1.345	1.365	1.197	97,379
2025-02-25	1.355	1.360	1.320	1.360	1.192	348,293
2025-02-24	1.350	1.370	1.340	1.360	1.192	150,711

← NewerPage 7 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.