Australian Finance Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	1.545	1.565	1.525	1.535	1.355	260,786
2024-03-13	1.510	1.555	1.510	1.545	1.363	203,140
2024-03-12	1.510	1.550	1.500	1.510	1.332	394,155
2024-03-11	1.510	1.530	1.485	1.500	1.324	161,281
2024-03-08	1.515	1.525	1.500	1.510	1.332	179,184
2024-03-07	1.530	1.535	1.445	1.500	1.324	190,954
2024-03-06	1.540	1.585	1.525	1.545	1.328	236,726
2024-03-05	1.535	1.550	1.510	1.545	1.328	212,655
2024-03-04	1.440	1.515	1.440	1.515	1.302	360,883
2024-03-01	1.500	1.500	1.430	1.455	1.251	1,251,099
2024-02-29	1.705	1.730	1.430	1.490	1.281	14,408,316
2024-02-28	1.670	1.685	1.660	1.660	1.427	200,018
2024-02-27	1.660	1.690	1.660	1.685	1.448	47,685
2024-02-26	1.640	1.680	1.630	1.660	1.427	119,367
2024-02-23	1.685	1.685	1.625	1.645	1.414	465,749
2024-02-22	1.685	1.695	1.670	1.670	1.436	103,714
2024-02-21	1.720	1.720	1.675	1.700	1.461	497,676
2024-02-20	1.700	1.730	1.700	1.720	1.479	132,948
2024-02-19	1.750	1.750	1.700	1.700	1.461	288,289
2024-02-16	1.725	1.780	1.725	1.755	1.509	168,016
2024-02-15	1.730	1.785	1.730	1.785	1.534	349,215
2024-02-14	1.740	1.770	1.715	1.725	1.483	206,131
2024-02-13	1.740	1.780	1.740	1.775	1.526	179,805
2024-02-12	1.790	1.795	1.750	1.755	1.509	144,279
2024-02-09	1.780	1.795	1.745	1.790	1.539	1,203,335
2024-02-08	1.715	1.820	1.715	1.780	1.530	965,566
2024-02-07	1.675	1.720	1.668	1.720	1.479	851,073
2024-02-06	1.640	1.675	1.630	1.670	1.436	259,458
2024-02-05	1.590	1.650	1.590	1.640	1.410	168,365
2024-02-02	1.645	1.645	1.600	1.640	1.410	98,118
2024-02-01	1.600	1.605	1.555	1.600	1.375	164,989
2024-01-31	1.575	1.615	1.573	1.615	1.388	157,937
2024-01-30	1.550	1.580	1.545	1.580	1.358	249,677
2024-01-29	1.540	1.550	1.515	1.550	1.332	456,520
2024-01-25	1.570	1.585	1.520	1.545	1.328	306,254
2024-01-24	1.600	1.610	1.540	1.545	1.328	276,437
2024-01-23	1.590	1.633	1.590	1.610	1.384	258,302
2024-01-22	1.590	1.620	1.590	1.600	1.375	129,979
2024-01-19	1.640	1.665	1.580	1.585	1.362	332,353
2024-01-18	1.640	1.670	1.610	1.640	1.410	283,038
2024-01-17	1.630	1.655	1.615	1.640	1.410	296,263
2024-01-16	1.580	1.660	1.580	1.620	1.393	371,597
2024-01-15	1.570	1.575	1.570	1.570	1.350	3,270
2024-01-12	1.590	1.590	1.560	1.590	1.367	112,007
2024-01-11	1.585	1.590	1.580	1.585	1.362	42,353
2024-01-10	1.590	1.600	1.580	1.600	1.375	64,207
2024-01-09	1.600	1.615	1.585	1.600	1.375	118,802
2024-01-08	1.620	1.620	1.590	1.610	1.384	94,218
2024-01-05	1.585	1.615	1.580	1.615	1.388	81,931
2024-01-04	1.600	1.615	1.570	1.585	1.362	143,080
2024-01-03	1.600	1.600	1.580	1.590	1.367	186,935
2024-01-02	1.560	1.595	1.560	1.595	1.371	141,999
2023-12-29	1.555	1.570	1.545	1.560	1.341	145,159
2023-12-28	1.570	1.575	1.550	1.555	1.337	122,744
2023-12-27	1.595	1.600	1.565	1.570	1.350	159,450
2023-12-22	1.590	1.595	1.570	1.585	1.362	175,323
2023-12-21	1.590	1.610	1.565	1.595	1.371	148,955
2023-12-20	1.550	1.600	1.550	1.590	1.367	482,141
2023-12-19	1.560	1.570	1.540	1.560	1.341	167,437
2023-12-18	1.600	1.605	1.540	1.565	1.345	282,053

← NewerPage 12 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.