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

Currently Thu 20-Dec-03 09:00:03 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 Wed Dec 02 12:07:55 AEDT 2020
ISIN Name BELL FINANCIAL GROUP
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000BFG7


Maximum Price date available .. Wednesday 2nd December 2020
Latest price with VOLUME for BFG .. Wednesday 2nd December 2020

BFG is a company listed with the Australian Stock Exchange (ASX).
ASX listed company as at Wed Dec 02 12:07:55 AEDT 2020
     Prev Section Company    Fundamental Data    News Next Section

More Historic Detail for Company BFG
DATE ### ### 2020-09-29 ### ###
SHARE PRICE ### ### ### ###
MARKET CAP ### ### ### ### ###
DIVIDEND YIELD
Price to Earnings (PE) Price/EPS ### 12.28 12.28 10.49 ###
Earnings/Share (EPS) ### ### ### ### ###
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
Net Profit Margin%
Operating Margin%
Return on Avg Assets%
Return on Avg Equity%
No. Employees ### ### ### ###
52Week High 1.51 1.51 1.51 1.51
52Week Low 0.48 0.48 0.48 0.48

     Prev Section Fundamental    News for BFG    Options Next Section

Score Company BFG for Ownership
CtrLinksDateNewsScore
1 an >2020-11-11  2020-11-12 06:49 GMT, Price
Closed at $1.34
0
Price range $0.365 -> $2.49, for Dates 2007-Dec-12 Wed -> 2020-Nov-11 Wed
 
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
0.103
2020-Dec-02 Wed 1.47 1.5 ### 1.48 ### 453,948 0.7 76.1 14.4
2020-Dec-01 Tue 1.45 1.475 1.45 1.47 ### ### 1.4 ### ###
2020-Nov-30 Mon 1.44 ### 1.42 1.445 ### ### 0.3 ### ###
2020-Nov-27 Fri 1.455 1.455 ### ### 160,475 230,281 -1.4 26.3 ###
2020-Nov-26 Thu 1.475 1.475 ### 1.455 187,176 272,341 -1.4 ### ###
2020-Nov-25 Wed 1.49 1.49 1.44 1.48 225,751 330,725 -0.7 ### 14.4
2020-Nov-24 Tue 1.445 1.47 1.43 1.46 274,354 ### ### 75.3 14.2
2020-Nov-23 Mon 1.42 1.445 1.41 1.445 211,487 ### ### 81.2 ###
2020-Nov-20 Fri ### 1.42 ### 1.42 ### ### ### ### ###
2020-Nov-19 Thu 1.4 1.42 ### 1.42 162,172 227,040 1.4 79.7 ###
2020-Nov-18 Wed 1.4 1.42 1.375 1.4 ### 79,255 ### ### 13.6
2020-Nov-17 Tue ### 1.42 ### 1.4 291,345 407,883 ### 34.9 13.6
2020-Nov-16 Mon ### ### 1.385 ### ### ### ### 6.9 ###
2020-Nov-13 Fri 1.375 1.445 1.375 ### 225,223 ### 2.2 78.9 ###
2020-Nov-12 Thu ### 1.375 ### 1.375 173,324 236,153 1.9 83.7 ###
2020-Nov-11 Wed ### ### 1.325 ### 582,986 776,828 ### 62.9 ###
2020-Nov-10 Tue ### ### ### ### ### ### ### 81.7 ###
2020-Nov-09 Mon 1.27 ### 1.27 ### ### ### 3.2 79.6 12.7
2020-Nov-06 Fri 1.275 ### 1.27 1.27 ### ### ### 32.3 ###
2020-Nov-05 Thu 1.27 1.29 1.27 1.29 612,841 ### 1.6 ### 12.5
2020-Nov-04 Wed ### 1.27 1.24 1.27 ### ### ### ### ###
2020-Nov-03 Tue 1.25 1.26 1.245 1.255 ### 118,189 ### 57.7 12.2
2020-Nov-02 Mon 1.26 ### 1.24 1.24 ### 193,049 -1.6 ### 12.0
2020-Oct-30 Fri 1.25 1.285 1.245 ### ### ### ### ### ###
2020-Oct-29 Thu 1.26 1.27 ### ### ### 470,087 -2.0 ### ###
2020-Oct-28 Wed 1.26 1.285 1.26 1.28 ### 133,779 1.6 75.2 12.4
2020-Oct-27 Tue 1.285 1.285 1.24 1.26 ### ### -1.9 37.3 ###
2020-Oct-26 Mon 1.29 ### 1.28 ### ### 103,544 0.8 83.0 ###
2020-Oct-23 Fri 1.29 1.29 1.275 1.29 ### ### ### 70.2 12.5
2020-Oct-22 Thu 1.29 1.29 1.275 1.275 ### 303,224 ### 31.4 12.4
2020-Oct-21 Wed 1.285 ### 1.28 1.285 ### 115,849 ### 65.7 12.5
2020-Oct-20 Tue ### ### 1.29 ### ### ### 0.4 71.0 ###
2020-Oct-19 Mon 1.275 ### 1.275 ### 400,141 517,182 2.7 ### 12.7
2020-Oct-16 Fri 1.275 1.285 ### 1.28 ### 171,874 ### ### 12.4
2020-Oct-15 Thu 1.28 1.29 1.275 1.275 ### 309,871 ### ### 12.4
2020-Oct-14 Wed ### ### 1.285 1.285 73,775 95,354 -1.2 ### 12.5
2020-Oct-13 Tue ### ### ### ### 126,726 ### -0.8 35.9 12.7
2020-Oct-12 Mon 1.285 ### 1.285 ### ### 419,524 1.9 79.2 12.7
2020-Oct-09 Fri 1.275 1.29 1.27 1.29 ### 316,556 1.2 ### 12.5
2020-Oct-08 Thu 1.28 1.28 ### 1.275 58,582 74,545 ### ### 12.4
2020-Oct-07 Wed 1.28 1.28 1.255 1.26 456,572 ### ### ### ###
2020-Oct-06 Tue ### 1.285 1.26 1.285 108,278 137,783 1.6 ### 12.5
2020-Oct-05 Mon 1.28 1.285 1.25 ### ### 171,229 -1.2 19.5 ###
2020-Oct-02 Fri 1.26 ### ### ### ### 315,086 ### 87.3 ###
2020-Oct-01 Thu 1.25 1.285 1.25 1.285 98,140 ### ### ### 12.5
2020-Sep-30 Wed ### 1.275 1.245 1.275 113,125 ### ### 83.4 12.4
2020-Sep-29 Tue 1.28 1.285 1.255 ### 168,924 ### -1.2 29.9 ###
2020-Sep-28 Mon 1.29 ### ### ### ### 343,546 ### 21.4 ###
2020-Sep-25 Fri 1.26 1.29 1.245 1.29 ### 219,021 2.4 ### 12.5
2020-Sep-24 Thu 1.26 1.26 1.23 1.255 ### 432,348 ### ### 12.2
2020-Sep-23 Wed 1.255 1.29 1.255 1.27 ### 821,421 ### 72.8 ###
2020-Sep-22 Tue 1.25 1.25 1.225 1.25 ### 253,685 ### ### 12.1
2020-Sep-21 Mon 1.25 1.26 1.24 1.26 ### 497,523 ### 79.7 ###
2020-Sep-18 Fri 1.22 1.255 ### 1.245 ### 303,686 2.0 77.5 12.1
2020-Sep-17 Thu 1.225 1.23 ### 1.22 324,375 394,926 ### ### 11.8
2020-Sep-16 Wed 1.2 1.24 1.2 1.225 951,225 ### 2.1 ### ###
2020-Sep-15 Tue ### ### ### ### ### ### 2.3 ### ###
2020-Sep-14 Mon ### ### ### ### ### ### ### ### 10.7
2020-Sep-11 Fri 1.125 ### ### ### 234,159 261,672 0.4 68.3 ###
2020-Sep-10 Thu ### ### ### ### 191,082 ### 1.3 ### ###
2020-Sep-09 Wed ### ### ### ### ### 549,775 -1.3 28.7 ###
2020-Sep-08 Tue ### 1.145 ### ### ### ### 0.4 ### ###
2020-Sep-07 Mon ### ### ### 1.145 ### ### ### ### ###
2020-Sep-04 Fri 1.175 1.175 1.055 ### ### ### -3.0 ### ###
2020-Sep-03 Thu 1.175 1.22 1.175 ### 204,825 245,277 2.6 ### ###
2020-Sep-02 Wed ### 1.21 ### 1.21 ### 213,986 ### ### 11.7
2020-Sep-01 Tue ### 1.175 1.155 ### 71,951 83,822 -0.9 ### 11.3
2020-Aug-31 Mon ### 1.175 1.155 ### ### ### ### ### ###
2020-Aug-28 Fri ### ### ### ### ### ### ### 14.0 ###
2020-Aug-27 Thu 1.2 ### ### ### 331,242 ### ### ### ###
2020-Aug-26 Wed 1.225 ### ### ### 442,485 ### ### ### ###
2020-Aug-25 Tue 1.245 1.26 1.225 1.24 ### ### ### ### 12.0
2020-Aug-24 Mon 1.22 1.25 ### 1.245 187,778 ### 2.0 ### 12.1
2020-Aug-21 Fri ### ### ### 1.22 247,686 ### ### 27.6 11.8
2020-Aug-20 Thu 1.24 1.26 1.22 1.23 ### ### ### ### ###
2020-Aug-19 Wed ### 1.27 1.23 1.24 ### ### ### 69.5 12.0
2020-Aug-18 Tue 1.285 ### 1.28 1.29 826,389 ### 0.4 ### 12.5
2020-Aug-17 Mon 1.27 1.285 1.25 1.27 516,187 ### ### 63.2 ###
2020-Aug-14 Fri ### 1.275 1.245 1.26 ### 679,056 ### ### ###
2020-Aug-13 Thu 1.275 1.285 1.26 ### ### ### -0.8 33.1 ###
2020-Aug-12 Wed 1.225 1.27 1.225 ### 517,423 645,485 ### 90.9 ###
2020-Aug-11 Tue ### 1.27 1.24 1.24 ### ### -2.0 ### 12.0
2020-Aug-10 Mon 1.24 1.27 ### 1.26 ### 253,083 ### ### ###
2020-Aug-07 Fri 1.23 1.25 1.23 1.245 94,374 117,023 1.2 75.5 12.1
2020-Aug-06 Thu 1.24 1.25 1.225 1.225 94,672 117,156 ### ### ###
2020-Aug-05 Wed 1.26 1.26 ### 1.25 ### ### ### 27.2 12.1
2020-Aug-04 Tue ### 1.255 ### 1.25 73,629 ### 2.9 85.5 12.1
2020-Aug-03 Mon ### 1.245 ### 1.225 198,271 ### 2.9 ### ###
2020-Jul-31 Fri ### 1.21 1.185 ### ### 431,658 -1.2 ### ###
2020-Jul-30 Thu 1.2 1.22 1.2 1.21 ### ### ### ### 11.7
2020-Jul-29 Wed 1.22 1.22 1.185 1.2 ### 224,875 ### 31.5 ###
2020-Jul-28 Tue 1.22 1.24 ### 1.22 ### 201,548 ### ### 11.8
2020-Jul-27 Mon ### 1.252 1.21 1.22 181,950 223,980 ### ### 11.8
2020-Jul-24 Fri 1.25 1.25 1.21 ### ### ### ### ### ###
2020-Jul-23 Thu 1.245 1.25 1.22 1.25 ### 204,276 ### ### 12.1
2020-Jul-22 Wed ### 1.245 ### 1.24 ### ### ### ### 12.0
2020-Jul-21 Tue 1.21 1.24 ### 1.23 ### 480,488 1.7 ### ###
2020-Jul-20 Mon 1.23 1.23 1.21 1.21 ### 217,780 -1.6 26.2 11.7
2020-Jul-17 Fri 1.23 1.24 1.22 1.225 ### 114,873 ### 35.5 ###
2020-Jul-16 Thu ### 1.25 1.22 1.22 110,655 136,658 ### 35.8 11.8
2020-Jul-15 Wed 1.23 1.25 ### ### ### 243,247 -1.2 ### ###
2020-Jul-14 Tue 1.245 1.27 1.21 1.21 155,343 192,625 ### 30.1 11.7
2020-Jul-13 Mon 1.285 ### ### ### 447,626 562,889 ### 18.5 ###
2020-Jul-10 Fri ### ### 1.24 1.255 ### ### -8.1 4.8 12.2
2020-Jul-09 Thu ### 1.385 1.29 ### ### 1,191,050 ### ### ###
2020-Jul-08 Wed ### ### 1.28 ### ### 1,062,385 ### 33.5 ###
2020-Jul-07 Tue ### ### 1.29 1.325 599,870 788,829 0.4 78.5 12.9
2020-Jul-06 Mon ### ### 1.285 ### ### ### ### ### ###
2020-Jul-03 Fri 1.25 ### 1.25 ### 807,082 ### ### 89.7 12.7
2020-Jul-02 Thu 1.24 ### 1.22 1.22 402,580 ### ### 20.4 11.8
2020-Jul-01 Wed ### ### ### 1.25 ### 1,177,548 7.6 ### 12.1
2020-Jun-30 Tue ### 1.2 ### ### 641,341 753,575 0.4 66.5 ###
2020-Jun-29 Mon ### ### ### 1.145 302,121 ### 1.3 ### ###
2020-Jun-26 Fri 1.175 1.175 ### ### 225,985 260,447 ### ### ###
2020-Jun-25 Thu ### 1.185 1.125 1.145 ### ### ### ### ###
2020-Jun-24 Wed ### 1.185 ### 1.175 ### 518,922 3.1 85.0 11.4
2020-Jun-23 Tue ### ### ### ### ### ### -0.9 39.6 ###
2020-Jun-22 Mon ### 1.145 ### ### ### ### 1.4 ### ###
2020-Jun-19 Fri 1.175 1.175 ### ### ### ### ### 11.7 ###
2020-Jun-18 Thu 1.185 1.185 ### ### 226,941 264,953 -0.4 40.5 ###
     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 2020-12-03 09:00:03 thru 2020-12-03 09:00:03 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000