Bell Financial Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	1.285	1.285	1.250	1.265	1.109	54,070
2024-11-22	1.250	1.315	1.240	1.315	1.153	240,968
2024-11-21	1.290	1.300	1.245	1.250	1.096	175,497
2024-11-20	1.290	1.300	1.280	1.300	1.140	160,950
2024-11-19	1.290	1.300	1.290	1.300	1.140	18,702
2024-11-18	1.310	1.310	1.280	1.285	1.127	33,148
2024-11-15	1.300	1.330	1.300	1.315	1.153	226,759
2024-11-14	1.305	1.305	1.285	1.300	1.140	117,869
2024-11-13	1.290	1.300	1.280	1.300	1.140	141,146
2024-11-12	1.260	1.265	1.235	1.265	1.109	79,644
2024-11-11	1.255	1.263	1.240	1.260	1.105	119,891
2024-11-08	1.250	1.265	1.245	1.260	1.105	106,633
2024-11-07	1.250	1.250	1.240	1.240	1.087	117,400
2024-11-06	1.235	1.235	1.235	1.235	1.083	0
2024-11-05	1.240	1.250	1.235	1.235	1.083	63,409
2024-11-04	1.290	1.290	1.235	1.245	1.092	167,605
2024-11-01	1.255	1.300	1.240	1.290	1.131	175,335
2024-10-31	1.265	1.270	1.240	1.270	1.114	13,247
2024-10-30	1.255	1.255	1.230	1.230	1.078	250,066
2024-10-29	1.280	1.290	1.255	1.255	1.100	32,214
2024-10-28	1.265	1.295	1.265	1.295	1.135	7,967
2024-10-25	1.280	1.300	1.260	1.300	1.140	203,701
2024-10-24	1.290	1.290	1.275	1.285	1.127	58,167
2024-10-23	1.305	1.305	1.270	1.275	1.118	87,865
2024-10-22	1.290	1.305	1.290	1.305	1.144	20,219
2024-10-21	1.300	1.305	1.290	1.295	1.135	49,972
2024-10-18	1.290	1.315	1.290	1.305	1.144	62,401
2024-10-17	1.295	1.295	1.285	1.295	1.135	82,536
2024-10-16	1.290	1.320	1.290	1.295	1.135	95,238
2024-10-15	1.310	1.320	1.290	1.300	1.140	65,912
2024-10-14	1.300	1.310	1.285	1.310	1.149	97,027
2024-10-11	1.285	1.300	1.285	1.300	1.140	10,551
2024-10-10	1.285	1.310	1.285	1.310	1.149	12,203
2024-10-09	1.275	1.310	1.265	1.310	1.149	51,379
2024-10-08	1.250	1.275	1.250	1.275	1.118	35,513
2024-10-07	1.280	1.280	1.240	1.280	1.122	37,992
2024-10-04	1.310	1.320	1.280	1.280	1.122	94,010
2024-10-03	1.350	1.350	1.310	1.310	1.149	49,221
2024-10-02	1.345	1.370	1.345	1.355	1.188	76,468
2024-10-01	1.380	1.380	1.345	1.345	1.179	115,335
2024-09-30	1.370	1.380	1.330	1.380	1.210	248,878
2024-09-27	1.365	1.375	1.340	1.370	1.201	81,324
2024-09-26	1.315	1.370	1.315	1.370	1.201	29,288
2024-09-25	1.300	1.335	1.300	1.315	1.153	23,170
2024-09-24	1.235	1.305	1.235	1.300	1.140	66,261
2024-09-23	1.238	1.275	1.230	1.235	1.083	116,428
2024-09-20	1.255	1.275	1.248	1.250	1.096	82,869
2024-09-19	1.260	1.265	1.245	1.260	1.105	30,194
2024-09-18	1.235	1.250	1.235	1.250	1.096	27,866
2024-09-17	1.225	1.255	1.225	1.235	1.083	13,305
2024-09-16	1.240	1.270	1.225	1.225	1.074	115,657
2024-09-13	1.230	1.250	1.230	1.235	1.083	29,569
2024-09-12	1.230	1.245	1.220	1.245	1.092	54,857
2024-09-11	1.220	1.235	1.220	1.230	1.078	25,308
2024-09-10	1.245	1.245	1.220	1.235	1.083	34,458
2024-09-09	1.205	1.250	1.205	1.250	1.096	122,609
2024-09-06	1.275	1.275	1.230	1.230	1.078	87,112
2024-09-05	1.280	1.280	1.250	1.275	1.118	88,184
2024-09-04	1.290	1.290	1.225	1.280	1.122	115,492
2024-09-03	1.305	1.308	1.290	1.290	1.131	66,373

← NewerPage 9 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.