Bell Financial Group Limited (BFG.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 1.3500 | 1.3800 | 1.3475 | 1.3500 | 1.3500 | 293,519 |
| 18 Apr 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 51,141 |
| 17 Apr 2024 | 1.3350 | 1.3500 | 1.3100 | 1.3500 | 1.3500 | 28,704 |
| 16 Apr 2024 | 1.3400 | 1.3400 | 1.3150 | 1.3250 | 1.3250 | 126,624 |
| 15 Apr 2024 | 1.3500 | 1.3500 | 1.3400 | 1.3400 | 1.3400 | 14,172 |
| 12 Apr 2024 | 1.3450 | 1.3600 | 1.3000 | 1.3600 | 1.3600 | 90,705 |
| 11 Apr 2024 | 1.3350 | 1.3550 | 1.3350 | 1.3550 | 1.3550 | 49,958 |
| 10 Apr 2024 | 1.3850 | 1.3850 | 1.3425 | 1.3550 | 1.3550 | 22,583 |
| 09 Apr 2024 | 1.3450 | 1.3750 | 1.3100 | 1.3750 | 1.3750 | 142,215 |
| 08 Apr 2024 | 1.3500 | 1.3500 | 1.3400 | 1.3500 | 1.3500 | 64,408 |
| 05 Apr 2024 | 1.3450 | 1.3450 | 1.3300 | 1.3400 | 1.3400 | 71,890 |
| 04 Apr 2024 | 1.3450 | 1.3450 | 1.3450 | 1.3450 | 1.3450 | 15,946 |
| 03 Apr 2024 | 1.3550 | 1.3550 | 1.3450 | 1.3450 | 1.3450 | 3,744 |
| 02 Apr 2024 | 1.3650 | 1.3650 | 1.3400 | 1.3550 | 1.3550 | 57,923 |
| 28 Mar 2024 | 1.3550 | 1.3700 | 1.3400 | 1.3600 | 1.3600 | 66,670 |
| 27 Mar 2024 | 1.3350 | 1.3550 | 1.3350 | 1.3400 | 1.3400 | 90,892 |
| 26 Mar 2024 | 1.3300 | 1.3600 | 1.3300 | 1.3600 | 1.3600 | 77,334 |
| 25 Mar 2024 | 1.3300 | 1.3500 | 1.3125 | 1.3500 | 1.3500 | 152,266 |
| 22 Mar 2024 | 1.3400 | 1.3500 | 1.3300 | 1.3300 | 1.3300 | 151,571 |
| 21 Mar 2024 | 1.3300 | 1.3400 | 1.3200 | 1.3400 | 1.3400 | 85,925 |
| 20 Mar 2024 | 1.3000 | 1.3300 | 1.2850 | 1.3300 | 1.3300 | 177,359 |
| 19 Mar 2024 | 1.2900 | 1.3050 | 1.2900 | 1.3000 | 1.3000 | 103,073 |
| 18 Mar 2024 | 1.2900 | 1.3000 | 1.2250 | 1.3000 | 1.3000 | 129,716 |
| 15 Mar 2024 | 1.2900 | 1.2900 | 1.2700 | 1.2850 | 1.2850 | 8,683 |
| 14 Mar 2024 | 1.3000 | 1.3000 | 1.2500 | 1.3000 | 1.3000 | 45,413 |
| 13 Mar 2024 | 1.3100 | 1.3100 | 1.2850 | 1.3000 | 1.3000 | 59,382 |
| 12 Mar 2024 | 1.3000 | 1.3200 | 1.3000 | 1.3200 | 1.3200 | 90,262 |
| 11 Mar 2024 | 1.2950 | 1.3000 | 1.2200 | 1.3000 | 1.3000 | 113,550 |
| 08 Mar 2024 | 1.3350 | 1.3350 | 1.2800 | 1.2850 | 1.2850 | 116,950 |
| 07 Mar 2024 | 1.3550 | 1.3550 | 1.3000 | 1.3350 | 1.3350 | 41,945 |
| 06 Mar 2024 | 1.3400 | 1.3500 | 1.3100 | 1.3500 | 1.3500 | 76,719 |
| 05 Mar 2024 | 1.3500 | 1.3750 | 1.3300 | 1.3350 | 1.3350 | 82,266 |
| 04 Mar 2024 | 1.3350 | 1.3450 | 1.3300 | 1.3400 | 1.3400 | 40,211 |
| 01 Mar 2024 | 1.3350 | 1.3400 | 1.3300 | 1.3350 | 1.3350 | 11,238 |
| 29 Feb 2024 | 1.3350 | 1.3350 | 1.3200 | 1.3350 | 1.3350 | 35,067 |
| 28 Feb 2024 | 1.3000 | 1.3400 | 1.2950 | 1.3350 | 1.3350 | 55,776 |
| 28 Feb 2024 | 0.04 Dividend | |||||
| 27 Feb 2024 | 1.3800 | 1.3850 | 1.3550 | 1.3750 | 1.3350 | 213,973 |
| 26 Feb 2024 | 1.3900 | 1.4100 | 1.3700 | 1.3800 | 1.3399 | 60,136 |
| 23 Feb 2024 | 1.3950 | 1.4000 | 1.3800 | 1.3950 | 1.3544 | 22,769 |
| 22 Feb 2024 | 1.3700 | 1.4000 | 1.3700 | 1.4000 | 1.3593 | 46,153 |
| 21 Feb 2024 | 1.3800 | 1.4200 | 1.3650 | 1.3700 | 1.3301 | 258,883 |
| 20 Feb 2024 | 1.3900 | 1.3900 | 1.3750 | 1.3800 | 1.3399 | 131,338 |
| 19 Feb 2024 | 1.3600 | 1.4000 | 1.3600 | 1.4000 | 1.3593 | 174,184 |
| 16 Feb 2024 | 1.4200 | 1.4200 | 1.3300 | 1.3800 | 1.3399 | 1,053,876 |
| 15 Feb 2024 | 1.4400 | 1.4600 | 1.3600 | 1.4200 | 1.3787 | 167,965 |
| 14 Feb 2024 | 1.3600 | 1.4200 | 1.3400 | 1.4200 | 1.3787 | 179,809 |
| 13 Feb 2024 | 1.3300 | 1.3900 | 1.3250 | 1.3750 | 1.3350 | 123,028 |
| 12 Feb 2024 | 1.2900 | 1.3300 | 1.2900 | 1.3200 | 1.2816 | 86,130 |
| 09 Feb 2024 | 1.2900 | 1.3000 | 1.2900 | 1.2900 | 1.2525 | 14,382 |
| 08 Feb 2024 | 1.2800 | 1.3075 | 1.2800 | 1.3000 | 1.2622 | 368,449 |
| 07 Feb 2024 | 1.2800 | 1.3000 | 1.2750 | 1.2800 | 1.2428 | 93,074 |
| 06 Feb 2024 | 1.2850 | 1.2850 | 1.2700 | 1.2800 | 1.2428 | 80,090 |
| 05 Feb 2024 | 1.3050 | 1.3050 | 1.2600 | 1.2950 | 1.2573 | 138,187 |
| 02 Feb 2024 | 1.3200 | 1.3250 | 1.3050 | 1.3050 | 1.2670 | 46,628 |
| 01 Feb 2024 | 1.3000 | 1.3300 | 1.3000 | 1.3300 | 1.2913 | 64,010 |
| 31 Jan 2024 | 1.3100 | 1.3300 | 1.3000 | 1.3100 | 1.2719 | 124,226 |
| 30 Jan 2024 | 1.3300 | 1.3400 | 1.3200 | 1.3200 | 1.2816 | 26,102 |
| 29 Jan 2024 | 1.3000 | 1.3400 | 1.2950 | 1.3400 | 1.3010 | 80,914 |
| 25 Jan 2024 | 1.3200 | 1.3400 | 1.3050 | 1.3050 | 1.2670 | 53,570 |
| 24 Jan 2024 | 1.3250 | 1.3350 | 1.3200 | 1.3250 | 1.2865 | 33,393 |
| 23 Jan 2024 | 1.3400 | 1.3400 | 1.2800 | 1.3000 | 1.2622 | 111,957 |
| 22 Jan 2024 | 1.3300 | 1.3400 | 1.3200 | 1.3400 | 1.3010 | 21,916 |
| 19 Jan 2024 | 1.3000 | 1.3300 | 1.3000 | 1.3300 | 1.2913 | 37,798 |
| 18 Jan 2024 | 1.2850 | 1.3150 | 1.2850 | 1.3000 | 1.2622 | 100,230 |
| 17 Jan 2024 | 1.3300 | 1.3300 | 1.2850 | 1.3000 | 1.2622 | 126,021 |
| 16 Jan 2024 | 1.3400 | 1.3550 | 1.3200 | 1.3300 | 1.2913 | 47,187 |
| 15 Jan 2024 | 1.3300 | 1.3400 | 1.3200 | 1.3350 | 1.2962 | 50,348 |
| 12 Jan 2024 | 1.3400 | 1.3450 | 1.2800 | 1.3250 | 1.2865 | 282,796 |
| 11 Jan 2024 | 1.3550 | 1.3600 | 1.3200 | 1.3300 | 1.2913 | 56,505 |
| 10 Jan 2024 | 1.3650 | 1.3650 | 1.3400 | 1.3550 | 1.3156 | 66,721 |
| 09 Jan 2024 | 1.3550 | 1.3800 | 1.3450 | 1.3650 | 1.3253 | 162,959 |
| 08 Jan 2024 | 1.3500 | 1.3700 | 1.3400 | 1.3700 | 1.3301 | 47,837 |
| 05 Jan 2024 | 1.3300 | 1.3500 | 1.3300 | 1.3500 | 1.3107 | 30,366 |
| 04 Jan 2024 | 1.3250 | 1.3450 | 1.3100 | 1.3300 | 1.2913 | 70,851 |
| 03 Jan 2024 | 1.3650 | 1.3800 | 1.3300 | 1.3300 | 1.2913 | 221,345 |
| 02 Jan 2024 | 1.3500 | 1.3650 | 1.3400 | 1.3650 | 1.3253 | 136,671 |
| 29 Dec 2023 | 1.3400 | 1.3500 | 1.3300 | 1.3500 | 1.3107 | 16,077 |
| 28 Dec 2023 | 1.3500 | 1.3500 | 1.3250 | 1.3500 | 1.3107 | 62,029 |
| 27 Dec 2023 | 1.3500 | 1.3500 | 1.3150 | 1.3500 | 1.3107 | 101,867 |
| 22 Dec 2023 | 1.3250 | 1.3500 | 1.3150 | 1.3500 | 1.3107 | 1,689 |
| 21 Dec 2023 | 1.3050 | 1.3300 | 1.3000 | 1.3050 | 1.2670 | 60,257 |
| 20 Dec 2023 | 1.3200 | 1.3300 | 1.3050 | 1.3150 | 1.2767 | 289,637 |
| 19 Dec 2023 | 1.2900 | 1.3700 | 1.2700 | 1.3500 | 1.3107 | 357,661 |
| 18 Dec 2023 | 1.2400 | 1.3000 | 1.2400 | 1.3000 | 1.2622 | 344,492 |
| 15 Dec 2023 | 1.2100 | 1.2300 | 1.2050 | 1.2300 | 1.1942 | 122,088 |
| 14 Dec 2023 | 1.2200 | 1.2200 | 1.1950 | 1.2100 | 1.1748 | 126,540 |
| 13 Dec 2023 | 1.1950 | 1.2150 | 1.1800 | 1.2100 | 1.1748 | 40,120 |
| 12 Dec 2023 | 1.2000 | 1.2100 | 1.1800 | 1.1850 | 1.1505 | 95,866 |
| 11 Dec 2023 | 1.2000 | 1.2050 | 1.1550 | 1.2050 | 1.1699 | 243,824 |
| 08 Dec 2023 | 1.2100 | 1.2200 | 1.1600 | 1.1750 | 1.1408 | 139,457 |
| 07 Dec 2023 | 1.1950 | 1.2100 | 1.1800 | 1.2100 | 1.1748 | 49,911 |
| 06 Dec 2023 | 1.2000 | 1.2225 | 1.1800 | 1.1850 | 1.1505 | 114,854 |
| 05 Dec 2023 | 1.2150 | 1.2150 | 1.1550 | 1.2000 | 1.1651 | 86,854 |
| 04 Dec 2023 | 1.1400 | 1.2150 | 1.1400 | 1.2150 | 1.1797 | 271,851 |
| 01 Dec 2023 | 1.1150 | 1.1400 | 1.1150 | 1.1300 | 1.0971 | 199,282 |
| 30 Nov 2023 | 1.1100 | 1.1150 | 1.0900 | 1.1150 | 1.0826 | 685,410 |
| 29 Nov 2023 | 1.0900 | 1.1150 | 1.0900 | 1.1150 | 1.0826 | 108,232 |
| 28 Nov 2023 | 1.0750 | 1.0950 | 1.0750 | 1.0800 | 1.0486 | 15,958 |
| 27 Nov 2023 | 1.0800 | 1.1100 | 1.0750 | 1.1100 | 1.0777 | 8,123 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.