Bell Financial Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	1.355	1.360	1.350	1.360	1.192	74,790
2025-02-20	1.350	1.370	1.350	1.370	1.201	38,908
2025-02-19	1.360	1.370	1.350	1.370	1.201	222,730
2025-02-18	1.380	1.380	1.350	1.360	1.192	113,140
2025-02-17	1.375	1.390	1.370	1.390	1.219	20,816
2025-02-14	1.370	1.385	1.360	1.385	1.214	49,636
2025-02-13	1.360	1.370	1.350	1.370	1.201	59,703
2025-02-12	1.350	1.370	1.340	1.350	1.184	429,558
2025-02-11	1.340	1.360	1.335	1.355	1.188	121,526
2025-02-10	1.370	1.370	1.330	1.370	1.201	136,537
2025-02-07	1.340	1.370	1.340	1.370	1.201	106,820
2025-02-06	1.340	1.365	1.340	1.340	1.175	49,631
2025-02-05	1.340	1.355	1.335	1.335	1.171	11,118
2025-02-04	1.340	1.370	1.335	1.370	1.201	55,487
2025-02-03	1.340	1.355	1.330	1.355	1.188	45,575
2025-01-31	1.340	1.358	1.325	1.355	1.188	77,716
2025-01-30	1.335	1.345	1.335	1.345	1.179	4,554
2025-01-29	1.350	1.355	1.325	1.345	1.179	5,215
2025-01-28	1.360	1.370	1.340	1.360	1.192	104,508
2025-01-24	1.390	1.390	1.365	1.370	1.201	14,862
2025-01-23	1.355	1.390	1.355	1.390	1.219	78,741
2025-01-22	1.385	1.430	1.355	1.355	1.188	387,535
2025-01-21	1.350	1.360	1.340	1.355	1.188	64,952
2025-01-20	1.355	1.360	1.340	1.360	1.192	57,537
2025-01-17	1.360	1.360	1.340	1.345	1.179	154,350
2025-01-16	1.335	1.375	1.335	1.360	1.192	231,033
2025-01-15	1.320	1.330	1.320	1.330	1.166	98,546
2025-01-14	1.325	1.345	1.320	1.320	1.157	94,646
2025-01-13	1.340	1.340	1.320	1.325	1.162	35,094
2025-01-10	1.345	1.345	1.320	1.340	1.175	19,738
2025-01-09	1.340	1.345	1.320	1.325	1.162	46,577
2025-01-08	1.320	1.340	1.320	1.340	1.175	28,770
2025-01-07	1.340	1.340	1.320	1.340	1.175	65,751
2025-01-06	1.325	1.340	1.320	1.340	1.175	23,666
2025-01-03	1.345	1.345	1.330	1.335	1.171	12,853
2025-01-02	1.340	1.345	1.330	1.345	1.179	17,859
2024-12-31	1.340	1.340	1.340	1.340	1.175	0
2024-12-30	1.340	1.340	1.330	1.340	1.175	9,829
2024-12-27	1.320	1.335	1.310	1.325	1.162	99,427
2024-12-24	1.335	1.335	1.320	1.325	1.162	25,393
2024-12-23	1.335	1.335	1.320	1.335	1.171	29,920
2024-12-20	1.335	1.335	1.335	1.335	1.171	0
2024-12-19	1.315	1.335	1.305	1.335	1.171	115,630
2024-12-18	1.315	1.315	1.315	1.315	1.153	0
2024-12-17	1.315	1.335	1.308	1.315	1.153	381,362
2024-12-16	1.320	1.320	1.305	1.315	1.153	95,774
2024-12-13	1.320	1.320	1.315	1.320	1.157	13,518
2024-12-12	1.335	1.335	1.320	1.335	1.171	18,138
2024-12-11	1.305	1.340	1.305	1.340	1.175	83,489
2024-12-10	1.330	1.335	1.310	1.310	1.149	36,641
2024-12-09	1.290	1.330	1.290	1.330	1.166	115,597
2024-12-06	1.295	1.300	1.290	1.290	1.131	103,978
2024-12-05	1.305	1.305	1.285	1.290	1.131	243,412
2024-12-04	1.310	1.310	1.300	1.305	1.144	40,762
2024-12-03	1.300	1.330	1.300	1.315	1.153	120,236
2024-12-02	1.295	1.315	1.295	1.295	1.135	125,551
2024-11-29	1.300	1.300	1.290	1.295	1.135	91,929
2024-11-28	1.290	1.300	1.280	1.300	1.140	30,741
2024-11-27	1.275	1.300	1.265	1.290	1.131	71,258
2024-11-26	1.280	1.285	1.255	1.280	1.122	52,294

← NewerPage 8 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.