Australian Finance Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-04	1.600	1.610	1.580	1.595	1.407	218,839
2024-09-03	1.600	1.615	1.590	1.605	1.416	239,689
2024-09-02	1.600	1.600	1.588	1.600	1.412	230,947
2024-08-30	1.535	1.635	1.535	1.600	1.412	1,319,122
2024-08-29	1.520	1.525	1.500	1.500	1.324	140,674
2024-08-28	1.515	1.520	1.510	1.510	1.332	177,666
2024-08-27	1.540	1.540	1.515	1.515	1.337	132,627
2024-08-26	1.510	1.540	1.510	1.525	1.346	377,127
2024-08-23	1.510	1.523	1.495	1.505	1.328	117,769
2024-08-22	1.540	1.550	1.470	1.500	1.324	680,772
2024-08-21	1.550	1.550	1.500	1.530	1.350	283,546
2024-08-20	1.545	1.550	1.525	1.525	1.346	65,337
2024-08-19	1.550	1.565	1.540	1.550	1.368	83,499
2024-08-16	1.600	1.610	1.550	1.560	1.377	269,091
2024-08-15	1.585	1.613	1.585	1.595	1.407	219,249
2024-08-14	1.580	1.590	1.555	1.585	1.399	192,645
2024-08-13	1.615	1.615	1.570	1.590	1.403	851,248
2024-08-12	1.620	1.645	1.595	1.615	1.425	598,366
2024-08-09	1.595	1.635	1.590	1.630	1.438	932,299
2024-08-08	1.530	1.585	1.520	1.585	1.399	546,335
2024-08-07	1.515	1.550	1.510	1.535	1.355	315,130
2024-08-06	1.470	1.515	1.460	1.500	1.324	1,115,257
2024-08-05	1.465	1.490	1.465	1.490	1.315	361,092
2024-08-02	1.475	1.510	1.435	1.510	1.332	521,127
2024-08-01	1.450	1.500	1.450	1.495	1.319	766,290
2024-07-31	1.400	1.465	1.385	1.465	1.293	674,613
2024-07-30	1.420	1.420	1.395	1.395	1.231	89,458
2024-07-29	1.415	1.440	1.405	1.425	1.257	473,591
2024-07-26	1.385	1.415	1.375	1.410	1.244	300,533
2024-07-25	1.375	1.395	1.360	1.395	1.231	467,511
2024-07-24	1.395	1.395	1.365	1.380	1.218	245,800
2024-07-23	1.405	1.415	1.390	1.390	1.227	294,313
2024-07-22	1.430	1.430	1.400	1.405	1.240	218,962
2024-07-19	1.435	1.458	1.425	1.440	1.271	130,615
2024-07-18	1.430	1.450	1.410	1.450	1.280	526,743
2024-07-17	1.420	1.450	1.420	1.430	1.262	1,151,975
2024-07-16	1.405	1.450	1.405	1.415	1.249	820,759
2024-07-15	1.420	1.425	1.380	1.410	1.244	334,409
2024-07-12	1.375	1.425	1.375	1.425	1.257	1,056,419
2024-07-11	1.355	1.390	1.355	1.385	1.222	192,692
2024-07-10	1.375	1.375	1.340	1.355	1.196	250,501
2024-07-09	1.355	1.380	1.345	1.375	1.213	261,805
2024-07-08	1.345	1.375	1.340	1.345	1.187	377,026
2024-07-05	1.335	1.350	1.330	1.345	1.187	262,861
2024-07-04	1.340	1.350	1.313	1.325	1.169	627,222
2024-07-03	1.350	1.350	1.305	1.320	1.165	637,482
2024-07-02	1.365	1.370	1.350	1.350	1.191	285,596
2024-07-01	1.370	1.385	1.360	1.365	1.205	198,685
2024-06-28	1.395	1.413	1.380	1.380	1.218	285,137
2024-06-27	1.390	1.395	1.350	1.390	1.227	354,645
2024-06-26	1.385	1.400	1.370	1.370	1.209	220,797
2024-06-25	1.360	1.390	1.360	1.385	1.222	385,819
2024-06-24	1.415	1.415	1.350	1.350	1.191	273,500
2024-06-21	1.430	1.430	1.410	1.410	1.244	242,835
2024-06-20	1.410	1.425	1.405	1.425	1.257	542,788
2024-06-19	1.410	1.425	1.410	1.415	1.249	395,050
2024-06-18	1.425	1.433	1.400	1.420	1.253	408,608
2024-06-17	1.400	1.440	1.400	1.425	1.257	280,053
2024-06-14	1.420	1.435	1.400	1.405	1.240	80,373
2024-06-13	1.420	1.420	1.390	1.415	1.249	268,537

← NewerPage 10 of 22 · 1,270 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.