Australian Finance Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	1.590	1.615	1.590	1.600	1.375	292,450
2023-12-14	1.555	1.595	1.555	1.590	1.367	166,408
2023-12-13	1.610	1.610	1.560	1.575	1.354	190,344
2023-12-12	1.600	1.610	1.555	1.565	1.345	385,030
2023-12-11	1.680	1.685	1.610	1.610	1.384	398,585
2023-12-08	1.695	1.710	1.655	1.680	1.444	573,524
2023-12-07	1.690	1.695	1.660	1.675	1.440	1,087,423
2023-12-06	1.640	1.725	1.640	1.700	1.461	956,065
2023-12-05	1.550	1.640	1.540	1.640	1.410	746,074
2023-12-04	1.510	1.550	1.510	1.545	1.328	245,418
2023-12-01	1.505	1.510	1.500	1.505	1.294	53,471
2023-11-30	1.490	1.510	1.485	1.510	1.298	263,217
2023-11-29	1.470	1.500	1.455	1.500	1.289	276,714
2023-11-28	1.465	1.470	1.445	1.460	1.255	99,276
2023-11-27	1.470	1.480	1.440	1.480	1.272	88,194
2023-11-24	1.480	1.490	1.460	1.480	1.272	354,979
2023-11-23	1.485	1.485	1.460	1.470	1.264	326,296
2023-11-22	1.460	1.485	1.460	1.485	1.277	114,607
2023-11-21	1.455	1.480	1.455	1.460	1.255	168,114
2023-11-20	1.480	1.485	1.445	1.450	1.246	167,622
2023-11-17	1.490	1.490	1.455	1.490	1.281	135,899
2023-11-16	1.480	1.490	1.470	1.470	1.264	266,654
2023-11-15	1.450	1.480	1.440	1.465	1.259	249,205
2023-11-14	1.420	1.450	1.405	1.450	1.246	299,343
2023-11-13	1.440	1.440	1.410	1.415	1.216	479,932
2023-11-10	1.425	1.445	1.420	1.435	1.234	348,343
2023-11-09	1.445	1.460	1.415	1.460	1.255	163,091
2023-11-08	1.425	1.445	1.420	1.440	1.238	96,220
2023-11-07	1.460	1.460	1.405	1.425	1.225	173,647
2023-11-06	1.445	1.480	1.440	1.445	1.242	224,161
2023-11-03	1.385	1.440	1.385	1.420	1.221	301,010
2023-11-02	1.350	1.385	1.340	1.370	1.178	174,834
2023-11-01	1.290	1.353	1.290	1.345	1.156	491,644
2023-10-31	1.295	1.335	1.290	1.290	1.109	907,481
2023-10-30	1.350	1.350	1.275	1.280	1.100	482,416
2023-10-27	1.300	1.343	1.270	1.305	1.122	341,092
2023-10-26	1.330	1.333	1.275	1.300	1.117	416,287
2023-10-25	1.320	1.335	1.310	1.330	1.143	124,561
2023-10-24	1.350	1.350	1.295	1.330	1.143	855,036
2023-10-23	1.395	1.395	1.345	1.355	1.165	572,055
2023-10-20	1.410	1.410	1.365	1.375	1.182	368,478
2023-10-19	1.405	1.410	1.360	1.380	1.186	421,308
2023-10-18	1.440	1.450	1.395	1.410	1.212	412,587
2023-10-17	1.500	1.500	1.433	1.435	1.234	628,843
2023-10-16	1.510	1.515	1.490	1.490	1.281	196,787
2023-10-13	1.525	1.550	1.505	1.520	1.307	239,724
2023-10-12	1.500	1.540	1.490	1.525	1.311	253,041
2023-10-11	1.485	1.505	1.475	1.505	1.294	189,072
2023-10-10	1.495	1.510	1.475	1.485	1.277	354,392
2023-10-09	1.500	1.510	1.470	1.480	1.272	121,775
2023-10-06	1.470	1.498	1.465	1.485	1.277	167,173
2023-10-05	1.470	1.495	1.463	1.465	1.259	220,864
2023-10-04	1.475	1.490	1.460	1.465	1.259	279,590
2023-10-03	1.490	1.490	1.460	1.475	1.268	116,794
2023-10-02	1.460	1.490	1.460	1.490	1.281	70,835
2023-09-29	1.515	1.515	1.460	1.460	1.255	109,313
2023-09-28	1.480	1.500	1.465	1.470	1.264	201,202
2023-09-27	1.485	1.485	1.463	1.480	1.272	174,194
2023-09-26	1.495	1.520	1.480	1.480	1.272	194,461
2023-09-25	1.550	1.550	1.480	1.490	1.281	278,112

← NewerPage 13 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.