Australian Finance Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	1.740	1.805	1.730	1.790	1.499	449,814
2023-06-29	1.695	1.745	1.695	1.740	1.458	360,231
2023-06-28	1.700	1.730	1.693	1.705	1.428	1,413,277
2023-06-27	1.660	1.710	1.660	1.695	1.420	431,785
2023-06-26	1.650	1.665	1.615	1.655	1.386	233,886
2023-06-23	1.655	1.665	1.625	1.640	1.374	276,675
2023-06-22	1.680	1.690	1.645	1.650	1.382	297,628
2023-06-21	1.660	1.700	1.660	1.675	1.403	277,108
2023-06-20	1.685	1.685	1.650	1.665	1.395	273,678
2023-06-19	1.710	1.710	1.680	1.680	1.407	204,702
2023-06-16	1.720	1.745	1.705	1.705	1.428	301,547
2023-06-15	1.720	1.750	1.715	1.725	1.445	198,140
2023-06-14	1.700	1.728	1.700	1.710	1.432	187,688
2023-06-13	1.720	1.730	1.690	1.700	1.424	211,541
2023-06-09	1.740	1.745	1.725	1.735	1.453	254,058
2023-06-08	1.750	1.775	1.723	1.745	1.462	427,157
2023-06-07	1.770	1.780	1.748	1.750	1.466	194,574
2023-06-06	1.730	1.788	1.710	1.770	1.483	418,115
2023-06-05	1.760	1.770	1.735	1.735	1.453	353,891
2023-06-02	1.720	1.745	1.700	1.745	1.462	588,861
2023-06-01	1.700	1.715	1.675	1.710	1.432	254,262
2023-05-31	1.700	1.728	1.695	1.700	1.424	557,118
2023-05-30	1.700	1.735	1.675	1.700	1.424	577,318
2023-05-29	1.610	1.710	1.600	1.685	1.412	1,162,177
2023-05-26	1.525	1.565	1.520	1.565	1.311	206,084
2023-05-25	1.575	1.580	1.535	1.535	1.286	305,757
2023-05-24	1.610	1.610	1.575	1.580	1.324	204,582
2023-05-23	1.600	1.615	1.590	1.610	1.349	185,873
2023-05-22	1.640	1.640	1.595	1.605	1.345	205,504
2023-05-19	1.600	1.645	1.580	1.645	1.378	659,823
2023-05-18	1.590	1.605	1.565	1.595	1.336	224,401
2023-05-17	1.590	1.600	1.565	1.580	1.324	174,161
2023-05-16	1.600	1.610	1.578	1.580	1.324	118,841
2023-05-15	1.600	1.610	1.575	1.600	1.340	303,835
2023-05-12	1.620	1.620	1.600	1.615	1.353	245,736
2023-05-11	1.600	1.620	1.595	1.610	1.349	281,284
2023-05-10	1.610	1.620	1.595	1.600	1.340	333,633
2023-05-09	1.610	1.620	1.595	1.600	1.340	214,124
2023-05-08	1.560	1.610	1.560	1.610	1.349	328,625
2023-05-05	1.600	1.600	1.560	1.560	1.307	1,632,551
2023-05-04	1.590	1.605	1.575	1.600	1.340	165,611
2023-05-03	1.605	1.610	1.575	1.610	1.349	412,323
2023-05-02	1.610	1.625	1.595	1.615	1.353	211,934
2023-05-01	1.610	1.630	1.600	1.600	1.340	309,459
2023-04-28	1.600	1.635	1.595	1.610	1.349	337,621
2023-04-27	1.575	1.603	1.555	1.585	1.328	197,611
2023-04-26	1.600	1.610	1.555	1.575	1.319	189,275
2023-04-24	1.570	1.610	1.555	1.600	1.340	281,427
2023-04-21	1.555	1.580	1.540	1.570	1.315	265,140
2023-04-20	1.530	1.565	1.530	1.565	1.311	238,357
2023-04-19	1.555	1.555	1.530	1.535	1.286	188,786
2023-04-18	1.585	1.585	1.530	1.555	1.303	132,959
2023-04-17	1.580	1.593	1.545	1.565	1.311	421,325
2023-04-14	1.520	1.585	1.520	1.585	1.328	489,525
2023-04-13	1.560	1.570	1.515	1.520	1.273	430,224
2023-04-12	1.580	1.623	1.550	1.555	1.303	1,602,227
2023-04-11	1.560	1.585	1.560	1.570	1.315	272,790
2023-04-06	1.570	1.575	1.548	1.550	1.298	121,686
2023-04-05	1.535	1.570	1.525	1.570	1.315	231,592
2023-04-04	1.550	1.550	1.530	1.535	1.286	613,110

← NewerPage 15 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.