Australian Finance Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	1.490	1.535	1.460	1.535	1.319	292,328
2023-09-21	1.500	1.500	1.470	1.485	1.277	226,674
2023-09-20	1.510	1.515	1.480	1.500	1.289	220,267
2023-09-19	1.500	1.515	1.480	1.505	1.294	417,869
2023-09-18	1.570	1.570	1.500	1.500	1.289	226,220
2023-09-15	1.550	1.570	1.530	1.570	1.350	525,548
2023-09-14	1.520	1.565	1.510	1.545	1.328	219,934
2023-09-13	1.570	1.578	1.520	1.520	1.307	300,469
2023-09-12	1.570	1.580	1.540	1.570	1.350	648,239
2023-09-11	1.520	1.570	1.515	1.565	1.345	672,601
2023-09-08	1.520	1.550	1.515	1.535	1.319	174,599
2023-09-07	1.530	1.540	1.508	1.520	1.307	398,149
2023-09-06	1.590	1.590	1.530	1.535	1.319	244,413
2023-09-05	1.590	1.595	1.550	1.575	1.354	363,709
2023-09-04	1.610	1.623	1.525	1.590	1.367	444,153
2023-09-01	1.590	1.635	1.585	1.610	1.349	415,306
2023-08-31	1.580	1.605	1.530	1.580	1.324	558,867
2023-08-30	1.500	1.560	1.470	1.550	1.298	560,674
2023-08-29	1.500	1.520	1.455	1.500	1.257	1,550,646
2023-08-28	1.590	1.590	1.440	1.470	1.231	1,719,563
2023-08-25	1.610	1.615	1.510	1.610	1.349	1,215,622
2023-08-24	1.650	1.670	1.625	1.650	1.382	349,185
2023-08-23	1.780	1.780	1.650	1.655	1.386	671,300
2023-08-22	1.780	1.805	1.780	1.800	1.508	215,071
2023-08-21	1.785	1.805	1.765	1.800	1.508	302,489
2023-08-18	1.800	1.810	1.783	1.785	1.495	155,725
2023-08-17	1.825	1.840	1.785	1.810	1.516	246,767
2023-08-16	1.810	1.840	1.808	1.820	1.525	294,496
2023-08-15	1.830	1.860	1.810	1.815	1.520	243,812
2023-08-14	1.855	1.860	1.823	1.845	1.546	225,106
2023-08-11	1.805	1.878	1.805	1.850	1.550	452,789
2023-08-10	1.820	1.840	1.818	1.820	1.525	258,357
2023-08-09	1.785	1.830	1.785	1.820	1.525	625,414
2023-08-08	1.840	1.840	1.805	1.820	1.525	212,808
2023-08-07	1.780	1.840	1.770	1.830	1.533	291,928
2023-08-04	1.770	1.795	1.763	1.790	1.499	922,609
2023-08-03	1.810	1.820	1.765	1.780	1.491	599,089
2023-08-02	1.835	1.835	1.810	1.820	1.525	278,934
2023-08-01	1.830	1.845	1.810	1.845	1.546	251,879
2023-07-31	1.850	1.870	1.825	1.830	1.533	428,339
2023-07-28	1.775	1.845	1.775	1.840	1.541	1,091,281
2023-07-27	1.760	1.840	1.760	1.820	1.525	325,571
2023-07-26	1.730	1.765	1.730	1.765	1.479	2,567,595
2023-07-25	1.775	1.775	1.720	1.730	1.449	220,188
2023-07-24	1.790	1.790	1.735	1.760	1.474	230,911
2023-07-21	1.750	1.790	1.735	1.790	1.499	267,196
2023-07-20	1.750	1.750	1.720	1.745	1.462	271,247
2023-07-19	1.725	1.750	1.715	1.730	1.449	256,490
2023-07-18	1.740	1.740	1.710	1.710	1.432	563,734
2023-07-17	1.775	1.775	1.720	1.720	1.441	359,699
2023-07-14	1.775	1.775	1.765	1.770	1.483	168,322
2023-07-13	1.765	1.785	1.760	1.780	1.491	237,431
2023-07-12	1.780	1.780	1.750	1.755	1.470	93,554
2023-07-11	1.750	1.765	1.740	1.765	1.479	126,784
2023-07-10	1.800	1.800	1.740	1.755	1.470	184,837
2023-07-07	1.745	1.765	1.720	1.745	1.462	234,018
2023-07-06	1.830	1.830	1.745	1.765	1.479	442,440
2023-07-05	1.795	1.805	1.783	1.790	1.499	583,379
2023-07-04	1.825	1.840	1.790	1.790	1.499	344,979
2023-07-03	1.790	1.835	1.790	1.835	1.537	555,863

← NewerPage 14 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.