Bell Financial Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1.450 | 1.450 | 1.375 | 1.375 | 1.375 | 65,194 |
| 2026-10-15 | 1.400 | 1.440 | 1.370 | 1.440 | 1.440 | 897,186 |
| 2026-10-14 | 1.430 | 1.430 | 1.395 | 1.420 | 1.420 | 98,039 |
| 2026-10-13 | 1.420 | 1.450 | 1.420 | 1.450 | 1.450 | 196,082 |
| 2026-10-12 | 1.445 | 1.445 | 1.400 | 1.415 | 1.415 | 426,836 |
| 2026-10-09 | 1.400 | 1.450 | 1.380 | 1.450 | 1.450 | 129,594 |
| 2026-10-08 | 1.400 | 1.415 | 1.370 | 1.400 | 1.400 | 192,476 |
| 2026-10-07 | 1.410 | 1.410 | 1.375 | 1.400 | 1.400 | 138,371 |
| 2026-10-06 | 1.420 | 1.420 | 1.395 | 1.410 | 1.410 | 147,189 |
| 2026-10-05 | 1.420 | 1.430 | 1.410 | 1.430 | 1.430 | 63,020 |
| 2026-10-02 | 1.405 | 1.420 | 1.400 | 1.420 | 1.420 | 81,110 |
| 2026-10-01 | 1.440 | 1.440 | 1.400 | 1.400 | 1.400 | 273,814 |
| 2026-09-30 | 1.430 | 1.440 | 1.410 | 1.425 | 1.425 | 222,675 |
| 2026-09-29 | 1.410 | 1.430 | 1.405 | 1.420 | 1.420 | 152,781 |
| 2026-09-28 | 1.453 | 1.455 | 1.410 | 1.410 | 1.410 | 118,100 |
| 2026-09-25 | 1.440 | 1.440 | 1.428 | 1.440 | 1.440 | 301,342 |
| 2026-09-24 | 1.445 | 1.460 | 1.430 | 1.430 | 1.430 | 121,886 |
| 2026-09-23 | 1.445 | 1.465 | 1.430 | 1.450 | 1.450 | 149,497 |
| 2026-09-22 | 1.445 | 1.455 | 1.430 | 1.440 | 1.440 | 169,764 |
| 2026-09-21 | 1.460 | 1.465 | 1.430 | 1.435 | 1.435 | 254,891 |
| 2026-09-18 | 1.450 | 1.460 | 1.430 | 1.460 | 1.460 | 146,804 |
| 2026-09-17 | 1.445 | 1.460 | 1.440 | 1.455 | 1.455 | 114,688 |
| 2026-09-16 | 1.445 | 1.460 | 1.440 | 1.450 | 1.450 | 199,909 |
| 2026-09-15 | 1.455 | 1.465 | 1.435 | 1.455 | 1.455 | 175,582 |
| 2026-09-14 | 1.445 | 1.455 | 1.430 | 1.445 | 1.445 | 120,145 |
| 2026-09-11 | 1.460 | 1.465 | 1.425 | 1.425 | 1.425 | 122,918 |
| 2026-09-10 | 1.480 | 1.480 | 1.445 | 1.480 | 1.480 | 266,028 |
| 2026-09-09 | 1.460 | 1.490 | 1.460 | 1.490 | 1.490 | 72,709 |
| 2026-09-08 | 1.455 | 1.470 | 1.450 | 1.450 | 1.450 | 121,068 |
| 2026-09-07 | 1.425 | 1.470 | 1.425 | 1.470 | 1.470 | 159,772 |
| 2026-09-04 | 1.460 | 1.460 | 1.425 | 1.425 | 1.425 | 123,876 |
| 2026-09-03 | 1.440 | 1.460 | 1.435 | 1.460 | 1.460 | 187,490 |
| 2026-09-02 | 1.440 | 1.455 | 1.420 | 1.445 | 1.445 | 342,029 |
| 2026-09-01 | 1.435 | 1.455 | 1.425 | 1.455 | 1.455 | 49,115 |
| 2026-08-31 | 1.420 | 1.455 | 1.410 | 1.435 | 1.435 | 96,487 |
| 2026-08-28 | 1.460 | 1.460 | 1.410 | 1.410 | 1.410 | 167,168 |
| 2026-08-27 | 1.460 | 1.460 | 1.445 | 1.460 | 1.460 | 102,953 |
| 2026-08-26 | 1.440 | 1.470 | 1.440 | 1.465 | 1.465 | 156,210 |
| 2026-08-25 | 1.505 | 1.520 | 1.505 | 1.510 | 1.460 | 393,776 |
| 2026-08-24 | 1.520 | 1.520 | 1.505 | 1.510 | 1.460 | 392,196 |
| 2026-08-21 | 1.520 | 1.523 | 1.515 | 1.520 | 1.470 | 187,053 |
| 2026-08-20 | 1.520 | 1.520 | 1.500 | 1.520 | 1.470 | 178,526 |
| 2026-08-19 | 1.515 | 1.520 | 1.500 | 1.520 | 1.470 | 190,095 |
| 2026-08-18 | 1.530 | 1.540 | 1.500 | 1.515 | 1.465 | 148,558 |
| 2026-08-17 | 1.485 | 1.530 | 1.485 | 1.530 | 1.479 | 224,363 |
| 2026-08-14 | 1.530 | 1.560 | 1.490 | 1.510 | 1.460 | 656,500 |
| 2026-08-13 | 1.550 | 1.580 | 1.450 | 1.520 | 1.470 | 499,441 |
| 2026-08-12 | 1.540 | 1.550 | 1.535 | 1.535 | 1.484 | 77,624 |
| 2026-08-11 | 1.520 | 1.550 | 1.520 | 1.550 | 1.499 | 15,191 |
| 2026-08-10 | 1.530 | 1.540 | 1.520 | 1.520 | 1.470 | 164,990 |
| 2026-08-07 | 1.520 | 1.520 | 1.495 | 1.510 | 1.460 | 73,759 |
| 2026-08-06 | 1.530 | 1.535 | 1.510 | 1.520 | 1.470 | 81,623 |
| 2026-08-05 | 1.535 | 1.550 | 1.535 | 1.550 | 1.499 | 17,361 |
| 2026-08-04 | 1.525 | 1.550 | 1.520 | 1.535 | 1.484 | 66,333 |
| 2026-08-03 | 1.590 | 1.590 | 1.515 | 1.525 | 1.475 | 384,630 |
| 2026-07-31 | 1.505 | 1.600 | 1.495 | 1.600 | 1.547 | 107,134 |
| 2026-07-30 | 1.525 | 1.530 | 1.490 | 1.530 | 1.479 | 119,622 |
| 2026-07-29 | 1.590 | 1.610 | 1.548 | 1.560 | 1.508 | 447,264 |
| 2026-07-28 | 1.565 | 1.600 | 1.560 | 1.590 | 1.537 | 187,443 |
| 2026-07-27 | 1.540 | 1.570 | 1.540 | 1.565 | 1.513 | 112,145 |
Page 1 of 3 · 129 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.