Australian Finance Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1.350 | 1.425 | 1.350 | 1.420 | 1.420 | 1,639,546 |
| 2026-10-16 | 1.320 | 1.370 | 1.308 | 1.340 | 1.340 | 952,979 |
| 2026-10-15 | 1.270 | 1.305 | 1.260 | 1.295 | 1.295 | 1,600,317 |
| 2026-10-14 | 1.255 | 1.290 | 1.238 | 1.270 | 1.270 | 643,869 |
| 2026-10-13 | 1.255 | 1.273 | 1.248 | 1.250 | 1.250 | 366,173 |
| 2026-10-12 | 1.265 | 1.270 | 1.250 | 1.255 | 1.255 | 641,953 |
| 2026-10-09 | 1.255 | 1.270 | 1.253 | 1.255 | 1.255 | 428,058 |
| 2026-10-08 | 1.290 | 1.290 | 1.260 | 1.260 | 1.260 | 498,555 |
| 2026-10-07 | 1.275 | 1.295 | 1.265 | 1.295 | 1.295 | 666,387 |
| 2026-10-06 | 1.270 | 1.300 | 1.265 | 1.275 | 1.275 | 866,438 |
| 2026-10-05 | 1.270 | 1.290 | 1.260 | 1.260 | 1.260 | 436,742 |
| 2026-10-02 | 1.280 | 1.280 | 1.240 | 1.270 | 1.270 | 1,187,972 |
| 2026-10-01 | 1.310 | 1.310 | 1.255 | 1.260 | 1.260 | 865,698 |
| 2026-09-30 | 1.305 | 1.325 | 1.285 | 1.320 | 1.320 | 969,609 |
| 2026-09-29 | 1.310 | 1.310 | 1.265 | 1.280 | 1.280 | 938,961 |
| 2026-09-28 | 1.310 | 1.310 | 1.280 | 1.295 | 1.295 | 910,298 |
| 2026-09-25 | 1.320 | 1.320 | 1.285 | 1.285 | 1.285 | 1,121,037 |
| 2026-09-24 | 1.280 | 1.325 | 1.275 | 1.320 | 1.320 | 2,359,341 |
| 2026-09-23 | 1.350 | 1.350 | 1.285 | 1.295 | 1.295 | 6,775,452 |
| 2026-09-22 | 1.365 | 1.365 | 1.320 | 1.330 | 1.330 | 2,664,650 |
| 2026-09-21 | 1.370 | 1.383 | 1.333 | 1.350 | 1.350 | 1,803,958 |
| 2026-09-18 | 1.440 | 1.440 | 1.320 | 1.320 | 1.320 | 13,854,755 |
| 2026-09-17 | 1.420 | 1.470 | 1.413 | 1.425 | 1.425 | 965,334 |
| 2026-09-16 | 1.440 | 1.455 | 1.400 | 1.415 | 1.415 | 1,000,859 |
| 2026-09-15 | 1.460 | 1.460 | 1.410 | 1.420 | 1.420 | 804,254 |
| 2026-09-14 | 1.450 | 1.480 | 1.430 | 1.460 | 1.460 | 943,934 |
| 2026-09-11 | 1.410 | 1.460 | 1.380 | 1.430 | 1.430 | 2,135,795 |
| 2026-09-10 | 1.380 | 1.405 | 1.365 | 1.390 | 1.390 | 2,524,455 |
| 2026-09-09 | 1.480 | 1.480 | 1.380 | 1.380 | 1.380 | 2,674,643 |
| 2026-09-08 | 1.500 | 1.510 | 1.475 | 1.490 | 1.490 | 2,170,614 |
| 2026-09-07 | 1.535 | 1.535 | 1.500 | 1.500 | 1.500 | 811,472 |
| 2026-09-04 | 1.540 | 1.570 | 1.525 | 1.530 | 1.530 | 492,007 |
| 2026-09-03 | 1.480 | 1.533 | 1.478 | 1.510 | 1.510 | 2,054,309 |
| 2026-09-02 | 1.435 | 1.520 | 1.430 | 1.490 | 1.490 | 2,138,934 |
| 2026-09-01 | 1.510 | 1.510 | 1.430 | 1.435 | 1.435 | 1,294,012 |
| 2026-08-31 | 1.515 | 1.535 | 1.500 | 1.500 | 1.500 | 1,303,161 |
| 2026-08-28 | 1.585 | 1.605 | 1.575 | 1.575 | 1.527 | 1,036,386 |
| 2026-08-27 | 1.560 | 1.605 | 1.555 | 1.590 | 1.542 | 1,055,023 |
| 2026-08-26 | 1.595 | 1.600 | 1.558 | 1.565 | 1.517 | 822,049 |
| 2026-08-25 | 1.565 | 1.615 | 1.545 | 1.595 | 1.546 | 982,036 |
| 2026-08-24 | 1.600 | 1.620 | 1.565 | 1.565 | 1.517 | 1,349,253 |
| 2026-08-21 | 1.580 | 1.628 | 1.525 | 1.600 | 1.551 | 1,356,781 |
| 2026-08-20 | 1.630 | 1.638 | 1.525 | 1.600 | 1.551 | 1,340,572 |
| 2026-08-19 | 1.525 | 1.548 | 1.518 | 1.535 | 1.488 | 446,274 |
| 2026-08-18 | 1.555 | 1.555 | 1.500 | 1.535 | 1.488 | 763,128 |
| 2026-08-17 | 1.555 | 1.565 | 1.530 | 1.550 | 1.503 | 240,356 |
| 2026-08-14 | 1.540 | 1.555 | 1.530 | 1.540 | 1.493 | 745,116 |
| 2026-08-13 | 1.610 | 1.610 | 1.550 | 1.555 | 1.508 | 497,187 |
| 2026-08-12 | 1.600 | 1.605 | 1.570 | 1.595 | 1.546 | 637,445 |
| 2026-08-11 | 1.630 | 1.630 | 1.583 | 1.600 | 1.551 | 323,826 |
| 2026-08-10 | 1.585 | 1.630 | 1.580 | 1.630 | 1.580 | 497,249 |
| 2026-08-07 | 1.605 | 1.615 | 1.570 | 1.590 | 1.542 | 604,254 |
| 2026-08-06 | 1.590 | 1.625 | 1.585 | 1.615 | 1.566 | 416,022 |
| 2026-08-05 | 1.620 | 1.620 | 1.565 | 1.595 | 1.546 | 474,213 |
| 2026-08-04 | 1.600 | 1.605 | 1.565 | 1.590 | 1.542 | 302,683 |
| 2026-08-03 | 1.580 | 1.600 | 1.555 | 1.585 | 1.537 | 225,350 |
| 2026-07-31 | 1.595 | 1.600 | 1.555 | 1.575 | 1.527 | 457,486 |
| 2026-07-30 | 1.585 | 1.613 | 1.565 | 1.595 | 1.546 | 665,822 |
| 2026-07-29 | 1.570 | 1.600 | 1.560 | 1.580 | 1.532 | 1,092,607 |
| 2026-07-28 | 1.520 | 1.585 | 1.520 | 1.570 | 1.522 | 1,184,224 |
Page 1 of 2 · 66 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-31 | 0.0480 AUD |
| 2026-02-25 | 0.0470 AUD |
| 2025-09-08 | 0.0530 AUD |
| 2025-03-06 | 0.0380 AUD |
| 2024-09-09 | 0.0400 AUD |
| 2024-03-07 | 0.0400 AUD |
| 2023-09-04 | 0.0410 AUD |
| 2023-03-06 | 0.0660 AUD |
| 2022-09-05 | 0.0960 AUD |
| 2022-03-07 | 0.0700 AUD |
| 2021-09-06 | 0.0740 AUD |
| 2021-03-01 | 0.0590 AUD |
| 2020-09-09 | 0.0470 AUD |
| 2020-03-02 | 0.0526 AUD |
| 2019-09-06 | 0.0574 AUD |
| 2019-03-04 | 0.0458 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.