Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Mon 22-Jan-17 06:17:11 AM AEDT

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Fundamental Next Section
  News Next Section
  Options Next Section
  Warrants Next Section
  Charting Next Section
  Ext_Verification Next Section
  Limits Next Section
  Weekly Next Section
  Enhanced Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(BFG) BELL FINANCIAL GROUP LIMITED home page...

     Prev Section TOC    Company Info for BFG    Fundamental Next Section
Listing Code BFG
Listing Name BELL FINANCIAL GROUP LIMITED
GICS Sector Diversified Financials
Company Listing ASX listed company as at Sat Jan 15 12:16:02 AEDT 2022
ISIN Name BELL FINANCIAL GROUP
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000BFG7


Maximum Price date available .. Wednesday 12th January 2022
Latest price with VOLUME for BFG .. Wednesday 12th January 2022

BFG is a company listed with the Australian Stock Exchange (ASX).
ASX listed company as at Sat Jan 15 12:16:02 AEDT 2022
     Prev Section Company    Fundamental Data    News Next Section

More Historic Detail for Company BFG
DATE ### ### ### ### ###
SHARE PRICE 1.885 1.83 ### ### 1.685
MARKET CAP ### ### ### ### ###
DIVIDEND YIELD
Price to Earnings (PE) Price/EPS ### 12.21 11.71 11.44
Earnings/Share (EPS) 0.146 0.146 0.146 0.146 0.146
EARNINGS YIELD%
DEBT EQUITY
Net Tangible Assets (NTA)
DIV COVER
SHARE PRICE NTA
CVGI
FRANK
DIVPS
52 WK HI LAST%
52 WK LO LAST%
ALLORDS DIVYIELD
DIV YIELD ALLORDS DIV YIELD
ALLORDS PE
PE ALLORDSPE
EARNINGS YIELD BOND RATE
DIV YIELD BONDRATE
10 YEAR BOND YIELD
AUD
ISSUED SHARES ### ### ### ### ###
DMI
RS I5
STOCH
ADX
MOV 10
MOV 40
STD 10
HIGHEST
LOWEST
DIVIDEND DATE EX
DIVIDEND DATE PAY
DIVIDEND AMOUNT
DIVIDEND FRANKING
HIGHEST P
LOWEST P
STDEV
Year High ### ### ### ### ###
Year Low 1.59 1.455 1.24 ### 1.055
Net Profit Margin%
Operating Margin%
Return on Avg Assets%
Return on Avg Equity%
No. Employees ### ### ### ### ###
52Week High ### ### ### ### ###
52Week Low 1.59 1.455 1.24 ### 1.055

     Prev Section Fundamental    News for BFG    Options Next Section

Score Company BFG for Ownership
CtrLinksDateNewsScore
1 an >2021-12-17  2021-12-19 11:08 GMT, Price
Closed at $1.83
-2
Price range $0.365 -> $2.49, for Dates 2007-Dec-12 Wed -> 2021-Dec-17 Fri
 
2< an >2020-03-18  2020-03-03 01:31 GMT, Dividend
Final Date Payable
0
Final Date Payable, Dividend Amount: 4.5c
AUD 0.045 FRANKED 3 0% CTR
100 %Percentage Franked
 
3< an >2020-03-06  2020-03-03 01:31 GMT, ex_Dividend
Final Record Date
0
Final Record Date, Dividend Amount: 4.5c
AUD 0.045 FRANKED 3 0% CTR
100 %Percentage Franked
 
4< an >2020-03-05  2020-03-03 01:31 GMT, ex_Dividend
Final Ex Dividend
0
Final Ex Dividend, Dividend Amount: 4.5c
AUD 0.045 FRANKED 3 0% CTR
100 %Percentage Franked
 
5< an >2019-08-29  2019-09-05 03:52 GMT, Dividend
Interim Date Payable
0
Interim Date Payable, Dividend Amount: 3.5c
3.5C FRANKED @ 30%
100 %Percentage Franked
 
6< an >2019-08-22  2019-09-05 03:52 GMT, ex_Dividend
Interim Record Date
0
Interim Record Date, Dividend Amount: 3.5c
3.5C FRANKED @ 30%
100 %Percentage Franked
 
7< an >2019-08-21  2019-09-05 03:52 GMT, ex_Dividend
Interim Ex Dividend
0
Interim Ex Dividend, Dividend Amount: 3.5c
3.5C FRANKED @ 30%
100 %Percentage Franked
 
8< an >2019-03-20  2019-09-05 03:52 GMT, Dividend
Final Date Payable
0
Final Date Payable, Dividend Amount: 4.25c
4.25C FRANKED @ 30%
100 %Percentage Franked
 
9< an >2019-03-08  2019-09-05 03:52 GMT, ex_Dividend
Final Record Date
0
Final Record Date, Dividend Amount: 4.25c
4.25C FRANKED @ 30%
100 %Percentage Franked
 
10< an >2019-03-07  2019-09-05 03:52 GMT, ex_Dividend
Final Ex Dividend
0
Final Ex Dividend, Dividend Amount: 4.25c
4.25C FRANKED @ 30%
100 %Percentage Franked
 
11< an >2018-08-29  2019-09-05 03:52 GMT, Dividend
Interim Date Payable
0
Interim Date Payable, Dividend Amount: 2.75c
2.75C FRANKED @ 30%
100 %Percentage Franked
 
12< an >2018-08-17  2019-09-05 03:52 GMT, ex_Dividend
Interim Record Date
0
Interim Record Date, Dividend Amount: 2.75c
2.75C FRANKED @ 30%
100 %Percentage Franked
 
13< an 2018-08-16  2019-09-05 03:52 GMT, ex_Dividend
Interim Ex Dividend
0
Interim Ex Dividend, Dividend Amount: 2.75c
2.75C FRANKED @ 30%
100 %Percentage Franked
 

     Prev Section News    Options owned by BFG    Warrants Next Section
No OPTIONS for company (BFG) BELL FINANCIAL GROUP LIMITED.
     Prev Section Options    Warrants owned by BFG    Charting Next Section
No Warrants for company (BFG) BELL FINANCIAL GROUP LIMITED.
     Prev Section Warrants    Price Charting    Ext_Verification Next Section
Various chartings for (BFG) BELL FINANCIAL GROUP LIMITED:

     Prev Section Charting    Verify using external resources    Limits Next Section

     Prev Section Ext_Verification    Limits (min and Max values)    Weekly Next Section


Legend for Following Tables

TypePriceVolumeRANK
MIN ### 1 0.0
MAX 2.49 17,420,382 ###
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Weekly Price Summary    Enhanced Next Section

Weekly summary for BFG

     Prev Section Weekly    Format Enhanced Daily Prices for BFG    Basic Next Section


End of day Prices (Enhanced format),

last 120 Days for (BFG) BELL FINANCIAL GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
0.146
2022-Jan-12 Wed 1.885 1.885 1.855 1.87 73,529 ### ### 28.7 12.8
2022-Jan-11 Tue 1.86 1.885 1.85 1.885 59,180 ### 1.3 80.2 ###
2022-Jan-10 Mon ### ### 1.87 1.87 ### ### ### ### 12.8
2022-Jan-07 Fri ### ### 1.86 ### ### ### ### 33.5 ###
2022-Jan-06 Thu 1.885 ### 1.855 ### 46,355 ### ### ### ###
2022-Jan-05 Wed 1.88 ### 1.87 1.8825 ### ### ### 70.9 ###
2022-Jan-04 Tue 1.87 1.89 1.87 1.87 ### ### ### 56.8 12.8
2021-Dec-31 Fri 1.855 1.885 1.855 ### 51,571 ### ### 69.2 12.8
2021-Dec-30 Thu 1.88 1.885 1.85 1.885 ### ### ### 67.5 ###
2021-Dec-29 Wed 1.84 1.89 1.84 1.88 ### 241,172 2.2 76.5 ###
2021-Dec-24 Fri 1.82 1.87 1.82 1.85 89,258 164,681 1.6 ### ###
2021-Dec-23 Thu 1.825 1.85 1.82 1.82 50,322 92,340 -0.3 ### 12.5
2021-Dec-22 Wed 1.83 1.86 ### 1.845 143,423 ### 0.8 ### ###
2021-Dec-21 Tue ### 1.82 1.8 1.82 51,959 94,045 0.3 ### 12.5
2021-Dec-20 Mon 1.83 1.83 1.79 1.79 164,358 297,487 -2.2 ### ###
2021-Dec-17 Fri 1.8 1.83 1.8 1.83 ### ### ### 82.0 12.5
2021-Dec-16 Thu 1.83 1.84 1.79 1.8 ### ### ### 25.1 12.3
2021-Dec-15 Wed 1.83 1.83 1.77 1.77 206,579 371,842 -3.3 19.9 ###
2021-Dec-14 Tue 1.8 1.845 1.775 1.83 219,421 397,152 ### 83.5 12.5
2021-Dec-13 Mon 1.83 1.83 1.79 1.79 ### ### -2.2 20.5 ###
2021-Dec-10 Fri ### 1.85 1.81 ### ### 199,870 ### ### ###
2021-Dec-09 Thu 1.86 1.87 1.82 1.82 160,454 ### -2.2 ### 12.5
2021-Dec-08 Wed 1.8675 1.8675 1.83 1.84 87,043 160,920 -1.5 ### 12.6
2021-Dec-07 Tue ### 1.875 1.83 1.84 400,259 741,479 0.3 65.3 12.6
2021-Dec-06 Mon 1.88 1.88 1.825 ### ### 216,442 ### ### 12.6
2021-Dec-03 Fri 1.85 1.88 ### 1.88 83,182 153,678 1.6 ### ###
2021-Dec-02 Thu 1.85 1.85 1.8 1.85 124,148 226,570 ### ### ###
2021-Dec-01 Wed 1.85 1.86 1.83 1.83 ### 215,486 -1.1 ### 12.5
2021-Nov-30 Tue ### ### ### 1.875 ### ### 3.9 87.4 12.8
2021-Nov-29 Mon ### 1.825 1.79 1.825 150,076 ### 1.7 67.9 12.5
2021-Nov-26 Fri 1.85 1.85 ### ### ### 229,772 ### 59.3 12.6
2021-Nov-25 Thu 1.85 1.85 1.825 1.85 79,787 ### ### ### ###
2021-Nov-24 Wed ### ### 1.85 ### 118,448 ### ### 83.1 ###
2021-Nov-23 Tue 1.88 1.885 ### ### ### 146,281 ### ### 12.8
2021-Nov-22 Mon ### ### 1.8775 1.89 ### ### -0.5 42.3 12.9
2021-Nov-19 Fri 1.87 1.87 1.845 1.86 60,558 112,486 ### 38.3 ###
2021-Nov-18 Thu 1.855 1.88 1.84 1.85 ### 178,374 -0.3 37.7 ###
2021-Nov-17 Wed 1.86 1.89 1.8525 1.855 220,740 413,059 ### 45.7 12.7
2021-Nov-16 Tue 1.85 1.87 1.845 1.86 ### ### 0.5 ### ###
2021-Nov-15 Mon ### 1.87 1.83 1.87 ### ### ### ### 12.8
2021-Nov-12 Fri ### ### 1.85 ### ### ### ### 61.9 12.8
2021-Nov-11 Thu 1.86 1.87 1.855 ### 57,949 ### ### ### 12.8
2021-Nov-10 Wed 1.85 1.87 ### 1.86 ### ### 0.5 ### ###
2021-Nov-09 Tue 1.845 1.87 1.84 1.85 195,149 ### 0.3 69.9 ###
2021-Nov-08 Mon 1.87 1.88 ### 1.845 ### ### ### 34.9 ###
2021-Nov-05 Fri 1.875 ### 1.8 1.87 183,673 ### ### 39.5 12.8
2021-Nov-04 Thu 1.82 1.88 1.8 1.88 ### 878,082 ### 88.9 ###
2021-Nov-03 Wed 1.82 1.825 1.79 1.82 120,973 218,658 ### ### 12.5
2021-Nov-02 Tue 1.81 1.84 1.775 1.84 132,925 ### 1.7 85.7 12.6
2021-Nov-01 Mon 1.82 1.82 1.775 1.81 ### ### -0.5 ### 12.4
2021-Oct-29 Fri 1.83 ### ### 1.82 81,778 148,427 -0.5 ### 12.5
2021-Oct-28 Thu 1.825 ### 1.82 ### ### 196,573 0.5 ### 12.6
2021-Oct-27 Wed 1.83 ### 1.81 ### ### 201,584 0.3 75.2 12.6
2021-Oct-26 Tue 1.82 1.825 1.8 1.825 ### 277,481 0.3 73.2 12.5
2021-Oct-25 Mon 1.84 1.84 ### ### 87,646 ### -2.4 ### 12.3
2021-Oct-22 Fri 1.82 1.84 1.82 ### 112,242 ### 0.8 75.6 12.6
2021-Oct-21 Thu 1.825 1.83 1.81 1.82 ### ### -0.3 44.2 12.5
2021-Oct-20 Wed 1.8 1.83 1.785 1.83 194,978 352,422 ### 81.8 12.5
2021-Oct-19 Tue ### 1.81 1.785 1.785 ### 105,452 ### 28.1 12.2
2021-Oct-18 Mon 1.785 ### 1.78 ### ### 112,588 1.1 ### ###
2021-Oct-15 Fri 1.77 1.8 1.76 ### 81,270 ### ### 77.3 12.3
2021-Oct-14 Thu 1.775 ### 1.7375 1.74 244,289 ### -2.0 19.7 11.9
2021-Oct-13 Wed 1.81 1.82 1.775 1.79 ### 127,324 ### 25.9 ###
2021-Oct-12 Tue 1.8 1.825 1.8 1.81 ### 157,341 0.6 ### 12.4
2021-Oct-11 Mon 1.8 1.82 ### 1.81 ### ### 0.6 ### 12.4
2021-Oct-08 Fri ### 1.83 ### 1.81 ### 665,725 ### ### 12.4
2021-Oct-07 Thu 1.79 1.8 1.77 1.8 ### 337,357 0.6 ### 12.3
2021-Oct-06 Wed 1.745 1.82 1.74 1.79 ### 626,576 2.6 ### ###
2021-Oct-05 Tue 1.72 ### ### ### 254,542 440,357 0.9 ### ###
2021-Oct-04 Mon 1.725 ### ### 1.71 182,625 ### -0.9 36.0 11.7
2021-Oct-01 Fri ### ### 1.675 1.71 ### 185,544 1.8 83.8 11.7
2021-Sep-30 Thu 1.73 ### 1.7 1.71 ### ### -1.2 24.7 11.7
2021-Sep-29 Wed ### ### ### ### ### ### 3.3 ### ###
2021-Sep-28 Tue 1.675 ### ### ### 136,477 229,622 ### 79.1 ###
2021-Sep-27 Mon ### ### 1.675 ### ### ### ### 75.1 ###
2021-Sep-24 Fri 1.7 1.7 ### ### ### 412,771 -1.2 ### ###
2021-Sep-23 Thu 1.72 1.725 ### ### 149,284 254,156 -1.5 ### ###
2021-Sep-22 Wed ### 1.7 ### 1.7 ### 269,546 ### 71.8 ###
2021-Sep-21 Tue ### ### ### ### 216,854 ### ### 67.4 ###
2021-Sep-20 Mon 1.7 ### ### 1.675 ### ### -1.5 54.5 11.5
2021-Sep-17 Fri ### ### 1.7 1.7 ### ### ### 21.9 ###
2021-Sep-16 Thu 1.755 1.76 1.74 1.75 ### ### -0.3 36.7 ###
2021-Sep-15 Wed ### 1.77 ### 1.76 190,350 333,588 -0.3 37.5 12.1
2021-Sep-14 Tue ### 1.77 ### 1.77 539,827 ### 6.6 94.9 ###
2021-Sep-13 Mon ### 1.645 ### 1.645 ### ### ### 84.9 11.3
2021-Sep-10 Fri ### ### 1.59 ### ### 430,222 ### ### 11.0
2021-Sep-09 Thu ### ### ### ### ### ### ### 16.1 11.0
2021-Sep-08 Wed ### ### ### 1.685 ### 262,525 ### 70.5 ###
2021-Sep-07 Tue ### ### ### ### 209,877 ### ### 66.3 11.6
2021-Sep-06 Mon ### ### ### ### 63,253 105,948 ### ### 11.6
2021-Sep-03 Fri ### 1.675 ### ### ### 245,248 ### 60.1 ###
2021-Sep-02 Thu ### ### ### ### 421,827 ### -2.7 ### ###
2021-Sep-01 Wed ### ### ### ### ### 432,286 ### 77.0 ###
2021-Aug-31 Tue 1.655 1.7 1.655 ### ### ### ### 71.7 11.4
2021-Aug-30 Mon ### ### ### 1.685 ### ### ### 73.9 ###
2021-Aug-27 Fri 1.675 ### ### ### ### 309,387 ### 32.7 11.4
2021-Aug-26 Thu ### ### ### 1.675 ### 261,988 ### 79.3 11.5
2021-Aug-25 Wed ### 1.675 ### 1.655 ### 199,671 ### ### 11.3
2021-Aug-24 Tue ### ### ### ### 158,156 261,352 ### ### ###
2021-Aug-23 Mon ### ### ### ### 323,679 535,688 -1.8 22.7 ###
2021-Aug-20 Fri 1.675 1.7 ### ### 232,722 391,554 ### ### ###
2021-Aug-19 Thu ### 1.7 ### ### ### ### ### 32.9 11.4
2021-Aug-18 Wed 1.74 1.745 ### ### 720,052 1,222,288 -3.4 13.5 ###
2021-Aug-17 Tue 1.8 1.8 ### ### ### ### -1.9 35.9 12.1
2021-Aug-16 Mon 1.785 1.82 1.78 1.8 381,782 ### 0.8 82.4 12.3
2021-Aug-13 Fri 1.8 ### 1.78 1.785 204,771 367,052 ### 29.4 12.2
2021-Aug-12 Thu 1.74 1.81 ### 1.81 ### ### 4.0 89.4 12.4
2021-Aug-11 Wed 1.76 1.77 1.725 1.74 ### ### ### ### 11.9
2021-Aug-10 Tue 1.76 1.77 ### ### ### 305,173 0.3 68.8 12.1
2021-Aug-09 Mon 1.76 1.76 1.73 ### ### ### -1.4 ### ###
2021-Aug-06 Fri 1.755 1.77 1.72 1.77 ### ### 0.9 71.6 ###
2021-Aug-05 Thu 1.745 ### 1.745 1.755 21,487 ### 0.6 75.5 ###
2021-Aug-04 Wed 1.755 1.77 1.745 1.77 191,821 337,125 0.9 ### ###
2021-Aug-03 Tue 1.75 1.76 1.74 1.74 65,154 ### -0.6 34.5 11.9
2021-Aug-02 Mon 1.76 1.76 1.74 1.75 ### ### ### 35.3 ###
2021-Jul-30 Fri 1.745 1.76 1.74 1.75 ### 154,687 0.3 71.7 ###
2021-Jul-29 Thu 1.73 1.76 1.725 1.74 149,522 260,542 0.6 66.7 11.9
2021-Jul-28 Wed 1.74 1.745 1.72 1.72 ### 135,542 -1.1 34.9 ###
2021-Jul-27 Tue 1.73 1.755 1.7075 1.74 ### 291,076 0.6 ### 11.9
2021-Jul-26 Mon 1.745 1.745 1.72 1.73 ### ### ### ### ###
     Prev Section Enhanced    Basic Format Daily Prices for BFG    Bottom Next Section
Basic Prices for BFG
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2022-01-17 06:17:11 thru 2022-01-17 06:17:12 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000