Bell Financial Group Limited BFG

ASX · Australia · Finance

AUD 1.40-0.03 (-1.75%)

Market closed· Oct 1, 2026, 6:10 AM UTC· AUD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	AUD 1.40	-1.75%	AUD 1.44	AUD 1.44	AUD 1.40	273.81K
2026-09-30	AUD 1.42	+0.35%	AUD 1.43	AUD 1.44	AUD 1.41	222.68K
2026-09-29	AUD 1.42	+0.71%	AUD 1.41	AUD 1.43	AUD 1.40	152.78K
2026-09-28	AUD 1.41	-2.08%	AUD 1.45	AUD 1.46	AUD 1.41	118.10K
2026-09-25	AUD 1.44	+0.70%	AUD 1.44	AUD 1.44	AUD 1.43	301.34K
2026-09-24	AUD 1.43	-1.38%	AUD 1.45	AUD 1.46	AUD 1.43	121.89K
2026-09-23	AUD 1.45	+0.69%	AUD 1.45	AUD 1.47	AUD 1.43	149.50K
2026-09-22	AUD 1.44	+0.35%	AUD 1.45	AUD 1.46	AUD 1.43	169.76K
2026-09-21	AUD 1.43	-1.71%	AUD 1.46	AUD 1.47	AUD 1.43	254.89K
2026-09-18	AUD 1.46	+0.34%	AUD 1.45	AUD 1.46	AUD 1.43	146.80K
2026-09-17	AUD 1.46	+0.34%	AUD 1.45	AUD 1.46	AUD 1.44	114.69K
2026-09-16	AUD 1.45	-0.34%	AUD 1.45	AUD 1.46	AUD 1.44	199.91K
2026-09-15	AUD 1.46	+0.69%	AUD 1.46	AUD 1.47	AUD 1.43	175.58K
2026-09-14	AUD 1.45	+1.40%	AUD 1.45	AUD 1.46	AUD 1.43	120.15K
2026-09-11	AUD 1.42	-3.72%	AUD 1.46	AUD 1.47	AUD 1.42	122.92K
2026-09-10	AUD 1.48	-0.67%	AUD 1.48	AUD 1.48	AUD 1.45	266.03K
2026-09-09	AUD 1.49	+2.76%	AUD 1.46	AUD 1.49	AUD 1.46	72.71K
2026-09-08	AUD 1.45	-1.36%	AUD 1.46	AUD 1.47	AUD 1.45	121.07K
2026-09-07	AUD 1.47	+3.16%	AUD 1.42	AUD 1.47	AUD 1.42	159.77K
2026-09-04	AUD 1.42	-2.40%	AUD 1.46	AUD 1.46	AUD 1.42	123.88K
2026-09-03	AUD 1.46	+1.04%	AUD 1.44	AUD 1.46	AUD 1.43	187.49K
2026-09-02	AUD 1.45	-0.69%	AUD 1.44	AUD 1.46	AUD 1.42	342.03K
2026-09-01	AUD 1.46	+1.39%	AUD 1.43	AUD 1.46	AUD 1.42	49.12K
2026-08-31	AUD 1.43	+1.77%	AUD 1.42	AUD 1.46	AUD 1.41	96.49K
2026-08-28	AUD 1.41	-3.42%	AUD 1.46	AUD 1.46	AUD 1.41	167.17K
2026-08-27	AUD 1.46	-0.34%	AUD 1.46	AUD 1.46	AUD 1.45	102.95K
2026-08-26	AUD 1.47	-2.98%	AUD 1.44	AUD 1.47	AUD 1.44	156.21K
2026-08-25	AUD 1.51	0.00%	AUD 1.50	AUD 1.52	AUD 1.50	393.78K
2026-08-24	AUD 1.51	-0.66%	AUD 1.52	AUD 1.52	AUD 1.50	392.20K
2026-08-21	AUD 1.52	0.00%	AUD 1.52	AUD 1.52	AUD 1.51	187.05K
2026-08-20	AUD 1.52	0.00%	AUD 1.52	AUD 1.52	AUD 1.50	178.53K
2026-08-19	AUD 1.52	+0.33%	AUD 1.51	AUD 1.52	AUD 1.50	190.10K
2026-08-18	AUD 1.51	-0.98%	AUD 1.53	AUD 1.54	AUD 1.50	148.56K
2026-08-17	AUD 1.53	+1.32%	AUD 1.49	AUD 1.53	AUD 1.49	224.36K
2026-08-14	AUD 1.51	-0.66%	AUD 1.53	AUD 1.56	AUD 1.49	656.50K
2026-08-13	AUD 1.52	-0.98%	AUD 1.55	AUD 1.58	AUD 1.45	499.44K
2026-08-12	AUD 1.53	-0.97%	AUD 1.54	AUD 1.55	AUD 1.53	77.62K
2026-08-11	AUD 1.55	+1.97%	AUD 1.52	AUD 1.55	AUD 1.52	15.19K
2026-08-10	AUD 1.52	+0.66%	AUD 1.53	AUD 1.54	AUD 1.52	164.99K
2026-08-07	AUD 1.51	-0.66%	AUD 1.52	AUD 1.52	AUD 1.50	73.76K
2026-08-06	AUD 1.52	-1.94%	AUD 1.53	AUD 1.53	AUD 1.51	81.62K
2026-08-05	AUD 1.55	+0.98%	AUD 1.53	AUD 1.55	AUD 1.53	17.36K
2026-08-04	AUD 1.53	+0.66%	AUD 1.52	AUD 1.55	AUD 1.52	66.33K
2026-08-03	AUD 1.52	-4.69%	AUD 1.59	AUD 1.59	AUD 1.51	384.63K
2026-07-31	AUD 1.60	+4.58%	AUD 1.50	AUD 1.60	AUD 1.50	107.13K
2026-07-30	AUD 1.53	-1.92%	AUD 1.52	AUD 1.53	AUD 1.49	119.62K
2026-07-29	AUD 1.56	-1.89%	AUD 1.59	AUD 1.61	AUD 1.55	447.26K
2026-07-28	AUD 1.59	+1.60%	AUD 1.57	AUD 1.60	AUD 1.56	187.44K
2026-07-27	AUD 1.57	+1.62%	AUD 1.54	AUD 1.57	AUD 1.54	112.15K
2026-07-24	AUD 1.54	-0.32%	AUD 1.55	AUD 1.55	AUD 1.51	143.91K
2026-07-23	AUD 1.54	+3.69%	AUD 1.49	AUD 1.54	AUD 1.48	274.11K
2026-07-22	AUD 1.49	+2.05%	AUD 1.47	AUD 1.50	AUD 1.47	185.92K
2026-07-21	AUD 1.46	+0.69%	AUD 1.46	AUD 1.47	AUD 1.46	36.96K
2026-07-20	AUD 1.45	-2.68%	AUD 1.46	AUD 1.47	AUD 1.45	33.90K
2026-07-17	AUD 1.49	+2.05%	AUD 1.47	AUD 1.49	AUD 1.45	62.90K
2026-07-16	AUD 1.46	0.00%	AUD 1.47	AUD 1.48	AUD 1.46	37.32K
2026-07-15	AUD 1.46	-2.01%	AUD 1.49	AUD 1.49	AUD 1.46	80.78K
2026-07-14	AUD 1.49	0.00%	AUD 1.49	AUD 1.49	AUD 1.47	17.66K
2026-07-13	AUD 1.49	0.00%	AUD 1.50	AUD 1.50	AUD 1.48	369.59K
2026-07-10	AUD 1.49	+0.68%	AUD 1.46	AUD 1.49	AUD 1.45	41.62K
2026-07-09	AUD 1.48	-0.67%	AUD 1.49	AUD 1.49	AUD 1.45	59.14K
2026-07-08	AUD 1.49	+0.68%	AUD 1.50	AUD 1.50	AUD 1.46	210.93K
2026-07-07	AUD 1.48	0.00%	AUD 1.50	AUD 1.52	AUD 1.48	145.80K
2026-07-06	AUD 1.48	+2.07%	AUD 1.48	AUD 1.50	AUD 1.46	158.06K
2026-07-03	AUD 1.45	+0.35%	AUD 1.45	AUD 1.49	AUD 1.44	127.12K
2026-07-02	AUD 1.45	+3.96%	AUD 1.41	AUD 1.45	AUD 1.40	149.45K
2026-07-01	AUD 1.39	0.00%	AUD 1.40	AUD 1.42	AUD 1.39	529.25K
2026-06-30	AUD 1.39	-2.46%	AUD 1.42	AUD 1.42	AUD 1.38	244.00K
2026-06-29	AUD 1.42	-1.04%	AUD 1.44	AUD 1.44	AUD 1.42	200.22K
2026-06-26	AUD 1.44	0.00%	AUD 1.44	AUD 1.44	AUD 1.41	9.71K
2026-06-25	AUD 1.44	+1.41%	AUD 1.42	AUD 1.44	AUD 1.40	57.93K
2026-06-24	AUD 1.42	+0.35%	AUD 1.41	AUD 1.42	AUD 1.40	34.26K
2026-06-23	AUD 1.41	+1.43%	AUD 1.39	AUD 1.41	AUD 1.39	50.35K
2026-06-22	AUD 1.39	-2.11%	AUD 1.42	AUD 1.42	AUD 1.38	114.75K
2026-06-19	AUD 1.42	-0.70%	AUD 1.44	AUD 1.45	AUD 1.42	71.66K
2026-06-18	AUD 1.43	-0.35%	AUD 1.43	AUD 1.45	AUD 1.42	86.04K
2026-06-17	AUD 1.44	+1.05%	AUD 1.42	AUD 1.44	AUD 1.42	95.52K
2026-06-16	AUD 1.42	+4.01%	AUD 1.38	AUD 1.42	AUD 1.38	216.10K
2026-06-15	AUD 1.37	+0.37%	AUD 1.38	AUD 1.38	AUD 1.37	117.47K
2026-06-12	AUD 1.37	-0.73%	AUD 1.37	AUD 1.38	AUD 1.36	45.76K
2026-06-11	AUD 1.38	0.00%	AUD 1.38	AUD 1.38	AUD 1.37	22.03K
2026-06-10	AUD 1.38	-1.08%	AUD 1.39	AUD 1.39	AUD 1.37	6.70K
2026-06-09	AUD 1.39	+0.72%	AUD 1.38	AUD 1.39	AUD 1.36	151.33K
2026-06-05	AUD 1.38	0.00%	AUD 1.38	AUD 1.38	AUD 1.37	52.42K
2026-06-04	AUD 1.38	+1.47%	AUD 1.39	AUD 1.39	AUD 1.36	164.63K
2026-06-03	AUD 1.36	-1.81%	AUD 1.38	AUD 1.39	AUD 1.35	256.23K
2026-06-02	AUD 1.38	+1.09%	AUD 1.37	AUD 1.38	AUD 1.35	163.21K
2026-06-01	AUD 1.37	-0.72%	AUD 1.38	AUD 1.39	AUD 1.37	245.13K
2026-05-29	AUD 1.38	0.00%	AUD 1.38	AUD 1.38	AUD 1.36	197.41K
2026-05-28	AUD 1.38	-1.43%	AUD 1.37	AUD 1.38	AUD 1.36	70.40K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	AUD 1.40	-1.75%	AUD 1.44	AUD 1.44	AUD 1.40	273.81K
2026-09-30	AUD 1.42	+0.35%	AUD 1.43	AUD 1.44	AUD 1.41	222.68K
2026-09-29	AUD 1.42	+0.71%	AUD 1.41	AUD 1.43	AUD 1.40	152.78K
2026-09-28	AUD 1.41	-2.08%	AUD 1.45	AUD 1.46	AUD 1.41	118.10K
2026-09-25	AUD 1.44	+0.70%	AUD 1.44	AUD 1.44	AUD 1.43	301.34K
2026-09-24	AUD 1.43	-1.38%	AUD 1.45	AUD 1.46	AUD 1.43	121.89K
2026-09-23	AUD 1.45	+0.69%	AUD 1.45	AUD 1.47	AUD 1.43	149.50K
2026-09-22	AUD 1.44	+0.35%	AUD 1.45	AUD 1.46	AUD 1.43	169.76K
2026-09-21	AUD 1.43	-1.71%	AUD 1.46	AUD 1.47	AUD 1.43	254.89K
2026-09-18	AUD 1.46	+0.34%	AUD 1.45	AUD 1.46	AUD 1.43	146.80K
2026-09-17	AUD 1.46	+0.34%	AUD 1.45	AUD 1.46	AUD 1.44	114.69K
2026-09-16	AUD 1.45	-0.34%	AUD 1.45	AUD 1.46	AUD 1.44	199.91K
2026-09-15	AUD 1.46	+0.69%	AUD 1.46	AUD 1.47	AUD 1.43	175.58K
2026-09-14	AUD 1.45	+1.40%	AUD 1.45	AUD 1.46	AUD 1.43	120.15K
2026-09-11	AUD 1.42	-3.72%	AUD 1.46	AUD 1.47	AUD 1.42	122.92K
2026-09-10	AUD 1.48	-0.67%	AUD 1.48	AUD 1.48	AUD 1.45	266.03K
2026-09-09	AUD 1.49	+2.76%	AUD 1.46	AUD 1.49	AUD 1.46	72.71K
2026-09-08	AUD 1.45	-1.36%	AUD 1.46	AUD 1.47	AUD 1.45	121.07K
2026-09-07	AUD 1.47	+3.16%	AUD 1.42	AUD 1.47	AUD 1.42	159.77K
2026-09-04	AUD 1.42	-2.40%	AUD 1.46	AUD 1.46	AUD 1.42	123.88K
2026-09-03	AUD 1.46	+1.04%	AUD 1.44	AUD 1.46	AUD 1.43	187.49K
2026-09-02	AUD 1.45	-0.69%	AUD 1.44	AUD 1.46	AUD 1.42	342.03K
2026-09-01	AUD 1.46	+1.39%	AUD 1.43	AUD 1.46	AUD 1.42	49.12K
2026-08-31	AUD 1.43	+1.77%	AUD 1.42	AUD 1.46	AUD 1.41	96.49K
2026-08-28	AUD 1.41	-3.42%	AUD 1.46	AUD 1.46	AUD 1.41	167.17K
2026-08-27	AUD 1.46	-0.34%	AUD 1.46	AUD 1.46	AUD 1.45	102.95K
2026-08-26	AUD 1.47	-2.98%	AUD 1.44	AUD 1.47	AUD 1.44	156.21K
2026-08-25	AUD 1.51	0.00%	AUD 1.50	AUD 1.52	AUD 1.50	393.78K
2026-08-24	AUD 1.51	-0.66%	AUD 1.52	AUD 1.52	AUD 1.50	392.20K
2026-08-21	AUD 1.52	0.00%	AUD 1.52	AUD 1.52	AUD 1.51	187.05K
2026-08-20	AUD 1.52	0.00%	AUD 1.52	AUD 1.52	AUD 1.50	178.53K
2026-08-19	AUD 1.52	+0.33%	AUD 1.51	AUD 1.52	AUD 1.50	190.10K
2026-08-18	AUD 1.51	-0.98%	AUD 1.53	AUD 1.54	AUD 1.50	148.56K
2026-08-17	AUD 1.53	+1.32%	AUD 1.49	AUD 1.53	AUD 1.49	224.36K
2026-08-14	AUD 1.51	-0.66%	AUD 1.53	AUD 1.56	AUD 1.49	656.50K
2026-08-13	AUD 1.52	-0.98%	AUD 1.55	AUD 1.58	AUD 1.45	499.44K
2026-08-12	AUD 1.53	-0.97%	AUD 1.54	AUD 1.55	AUD 1.53	77.62K
2026-08-11	AUD 1.55	+1.97%	AUD 1.52	AUD 1.55	AUD 1.52	15.19K
2026-08-10	AUD 1.52	+0.66%	AUD 1.53	AUD 1.54	AUD 1.52	164.99K
2026-08-07	AUD 1.51	-0.66%	AUD 1.52	AUD 1.52	AUD 1.50	73.76K
2026-08-06	AUD 1.52	-1.94%	AUD 1.53	AUD 1.53	AUD 1.51	81.62K
2026-08-05	AUD 1.55	+0.98%	AUD 1.53	AUD 1.55	AUD 1.53	17.36K
2026-08-04	AUD 1.53	+0.66%	AUD 1.52	AUD 1.55	AUD 1.52	66.33K
2026-08-03	AUD 1.52	-4.69%	AUD 1.59	AUD 1.59	AUD 1.51	384.63K
2026-07-31	AUD 1.60	+4.58%	AUD 1.50	AUD 1.60	AUD 1.50	107.13K
2026-07-30	AUD 1.53	-1.92%	AUD 1.52	AUD 1.53	AUD 1.49	119.62K
2026-07-29	AUD 1.56	-1.89%	AUD 1.59	AUD 1.61	AUD 1.55	447.26K
2026-07-28	AUD 1.59	+1.60%	AUD 1.57	AUD 1.60	AUD 1.56	187.44K
2026-07-27	AUD 1.57	+1.62%	AUD 1.54	AUD 1.57	AUD 1.54	112.15K
2026-07-24	AUD 1.54	-0.32%	AUD 1.55	AUD 1.55	AUD 1.51	143.91K
2026-07-23	AUD 1.54	+3.69%	AUD 1.49	AUD 1.54	AUD 1.48	274.11K
2026-07-22	AUD 1.49	+2.05%	AUD 1.47	AUD 1.50	AUD 1.47	185.92K
2026-07-21	AUD 1.46	+0.69%	AUD 1.46	AUD 1.47	AUD 1.46	36.96K
2026-07-20	AUD 1.45	-2.68%	AUD 1.46	AUD 1.47	AUD 1.45	33.90K
2026-07-17	AUD 1.49	+2.05%	AUD 1.47	AUD 1.49	AUD 1.45	62.90K
2026-07-16	AUD 1.46	0.00%	AUD 1.47	AUD 1.48	AUD 1.46	37.32K
2026-07-15	AUD 1.46	-2.01%	AUD 1.49	AUD 1.49	AUD 1.46	80.78K
2026-07-14	AUD 1.49	0.00%	AUD 1.49	AUD 1.49	AUD 1.47	17.66K
2026-07-13	AUD 1.49	0.00%	AUD 1.50	AUD 1.50	AUD 1.48	369.59K
2026-07-10	AUD 1.49	+0.68%	AUD 1.46	AUD 1.49	AUD 1.45	41.62K
2026-07-09	AUD 1.48	-0.67%	AUD 1.49	AUD 1.49	AUD 1.45	59.14K
2026-07-08	AUD 1.49	+0.68%	AUD 1.50	AUD 1.50	AUD 1.46	210.93K
2026-07-07	AUD 1.48	0.00%	AUD 1.50	AUD 1.52	AUD 1.48	145.80K
2026-07-06	AUD 1.48	+2.07%	AUD 1.48	AUD 1.50	AUD 1.46	158.06K
2026-07-03	AUD 1.45	+0.35%	AUD 1.45	AUD 1.49	AUD 1.44	127.12K
2026-07-02	AUD 1.45	+3.96%	AUD 1.41	AUD 1.45	AUD 1.40	149.45K
2026-07-01	AUD 1.39	0.00%	AUD 1.40	AUD 1.42	AUD 1.39	529.25K
2026-06-30	AUD 1.39	-2.46%	AUD 1.42	AUD 1.42	AUD 1.38	244.00K
2026-06-29	AUD 1.42	-1.04%	AUD 1.44	AUD 1.44	AUD 1.42	200.22K
2026-06-26	AUD 1.44	0.00%	AUD 1.44	AUD 1.44	AUD 1.41	9.71K
2026-06-25	AUD 1.44	+1.41%	AUD 1.42	AUD 1.44	AUD 1.40	57.93K
2026-06-24	AUD 1.42	+0.35%	AUD 1.41	AUD 1.42	AUD 1.40	34.26K
2026-06-23	AUD 1.41	+1.43%	AUD 1.39	AUD 1.41	AUD 1.39	50.35K
2026-06-22	AUD 1.39	-2.11%	AUD 1.42	AUD 1.42	AUD 1.38	114.75K
2026-06-19	AUD 1.42	-0.70%	AUD 1.44	AUD 1.45	AUD 1.42	71.66K
2026-06-18	AUD 1.43	-0.35%	AUD 1.43	AUD 1.45	AUD 1.42	86.04K
2026-06-17	AUD 1.44	+1.05%	AUD 1.42	AUD 1.44	AUD 1.42	95.52K
2026-06-16	AUD 1.42	+4.01%	AUD 1.38	AUD 1.42	AUD 1.38	216.10K
2026-06-15	AUD 1.37	+0.37%	AUD 1.38	AUD 1.38	AUD 1.37	117.47K
2026-06-12	AUD 1.37	-0.73%	AUD 1.37	AUD 1.38	AUD 1.36	45.76K
2026-06-11	AUD 1.38	0.00%	AUD 1.38	AUD 1.38	AUD 1.37	22.03K
2026-06-10	AUD 1.38	-1.08%	AUD 1.39	AUD 1.39	AUD 1.37	6.70K
2026-06-09	AUD 1.39	+0.72%	AUD 1.38	AUD 1.39	AUD 1.36	151.33K
2026-06-05	AUD 1.38	0.00%	AUD 1.38	AUD 1.38	AUD 1.37	52.42K
2026-06-04	AUD 1.38	+1.47%	AUD 1.39	AUD 1.39	AUD 1.36	164.63K
2026-06-03	AUD 1.36	-1.81%	AUD 1.38	AUD 1.39	AUD 1.35	256.23K
2026-06-02	AUD 1.38	+1.09%	AUD 1.37	AUD 1.38	AUD 1.35	163.21K
2026-06-01	AUD 1.37	-0.72%	AUD 1.38	AUD 1.39	AUD 1.37	245.13K
2026-05-29	AUD 1.38	0.00%	AUD 1.38	AUD 1.38	AUD 1.36	197.41K
2026-05-28	AUD 1.38	-1.43%	AUD 1.37	AUD 1.38	AUD 1.36	70.40K