Australian Finance Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	1.410	1.450	1.395	1.445	1.275	99,997
2024-06-11	1.425	1.430	1.400	1.420	1.253	106,070
2024-06-07	1.425	1.445	1.405	1.425	1.257	201,019
2024-06-06	1.405	1.435	1.400	1.405	1.240	282,085
2024-06-05	1.440	1.440	1.405	1.410	1.244	214,364
2024-06-04	1.430	1.440	1.423	1.435	1.266	417,869
2024-06-03	1.450	1.450	1.420	1.425	1.257	153,851
2024-05-31	1.460	1.470	1.435	1.450	1.280	368,211
2024-05-30	1.440	1.465	1.435	1.465	1.293	159,484
2024-05-29	1.490	1.490	1.450	1.470	1.297	182,825
2024-05-28	1.420	1.500	1.420	1.490	1.315	619,737
2024-05-27	1.420	1.470	1.400	1.470	1.297	508,031
2024-05-24	1.415	1.425	1.400	1.405	1.240	69,868
2024-05-23	1.420	1.425	1.383	1.405	1.240	256,306
2024-05-22	1.460	1.465	1.400	1.425	1.257	159,189
2024-05-21	1.425	1.445	1.405	1.435	1.266	402,768
2024-05-20	1.410	1.435	1.400	1.430	1.262	302,762
2024-05-17	1.465	1.465	1.400	1.400	1.235	344,249
2024-05-16	1.455	1.490	1.455	1.465	1.293	558,276
2024-05-15	1.475	1.475	1.430	1.460	1.288	353,292
2024-05-14	1.440	1.480	1.440	1.480	1.306	176,514
2024-05-13	1.470	1.470	1.435	1.440	1.271	205,267
2024-05-10	1.490	1.490	1.460	1.470	1.297	223,583
2024-05-09	1.510	1.510	1.463	1.495	1.319	211,244
2024-05-08	1.505	1.515	1.495	1.505	1.328	54,634
2024-05-07	1.500	1.520	1.495	1.505	1.328	185,827
2024-05-06	1.535	1.535	1.490	1.500	1.324	207,351
2024-05-03	1.490	1.520	1.480	1.510	1.332	120,802
2024-05-02	1.500	1.505	1.465	1.490	1.315	456,722
2024-05-01	1.500	1.500	1.465	1.480	1.306	227,738
2024-04-30	1.510	1.525	1.490	1.500	1.324	299,761
2024-04-29	1.520	1.525	1.485	1.510	1.332	523,157
2024-04-26	1.510	1.540	1.505	1.515	1.337	395,067
2024-04-24	1.530	1.560	1.530	1.530	1.350	278,592
2024-04-23	1.530	1.550	1.518	1.525	1.346	123,379
2024-04-22	1.520	1.540	1.510	1.520	1.341	174,639
2024-04-19	1.520	1.540	1.475	1.500	1.324	469,787
2024-04-18	1.545	1.545	1.525	1.545	1.363	252,660
2024-04-17	1.565	1.565	1.525	1.530	1.350	298,539
2024-04-16	1.595	1.595	1.550	1.550	1.368	282,382
2024-04-15	1.610	1.620	1.590	1.605	1.416	347,801
2024-04-12	1.600	1.625	1.575	1.620	1.430	423,451
2024-04-11	1.610	1.635	1.593	1.610	1.421	378,608
2024-04-10	1.630	1.650	1.610	1.630	1.438	184,727
2024-04-09	1.700	1.700	1.635	1.655	1.460	332,431
2024-04-08	1.680	1.715	1.670	1.705	1.505	294,272
2024-04-05	1.650	1.670	1.645	1.670	1.474	265,678
2024-04-04	1.625	1.660	1.625	1.660	1.465	259,663
2024-04-03	1.635	1.665	1.620	1.630	1.438	374,191
2024-04-02	1.625	1.655	1.620	1.640	1.447	534,333
2024-03-28	1.670	1.680	1.630	1.630	1.438	266,921
2024-03-27	1.625	1.668	1.625	1.650	1.456	403,513
2024-03-26	1.620	1.635	1.610	1.635	1.443	416,187
2024-03-25	1.610	1.640	1.605	1.625	1.434	313,981
2024-03-22	1.600	1.625	1.595	1.615	1.425	375,348
2024-03-21	1.535	1.620	1.535	1.600	1.412	678,898
2024-03-20	1.525	1.550	1.510	1.535	1.355	426,788
2024-03-19	1.525	1.540	1.510	1.535	1.355	148,985
2024-03-18	1.525	1.530	1.505	1.525	1.346	108,300
2024-03-15	1.520	1.535	1.510	1.515	1.337	277,835

← NewerPage 11 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.