Australian Finance Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	1.495	1.560	1.495	1.535	1.286	428,991
2023-03-31	1.490	1.505	1.455	1.490	1.248	996,631
2023-03-30	1.445	1.480	1.445	1.480	1.240	234,811
2023-03-29	1.410	1.435	1.410	1.430	1.198	89,347
2023-03-28	1.400	1.433	1.400	1.430	1.198	125,725
2023-03-27	1.440	1.475	1.400	1.400	1.173	422,498
2023-03-24	1.380	1.430	1.380	1.430	1.198	228,926
2023-03-23	1.375	1.400	1.350	1.395	1.169	346,310
2023-03-22	1.380	1.400	1.375	1.390	1.164	237,878
2023-03-21	1.370	1.410	1.355	1.370	1.148	360,870
2023-03-20	1.405	1.405	1.355	1.370	1.148	756,111
2023-03-17	1.405	1.415	1.385	1.410	1.181	485,638
2023-03-16	1.420	1.425	1.390	1.390	1.164	583,540
2023-03-15	1.460	1.490	1.435	1.435	1.202	536,435
2023-03-14	1.500	1.510	1.455	1.460	1.223	778,742
2023-03-13	1.510	1.525	1.500	1.510	1.265	366,953
2023-03-10	1.540	1.540	1.500	1.510	1.265	263,011
2023-03-09	1.540	1.550	1.525	1.535	1.286	174,900
2023-03-08	1.575	1.575	1.515	1.520	1.273	260,287
2023-03-07	1.540	1.550	1.530	1.540	1.290	369,760
2023-03-06	1.560	1.605	1.530	1.540	1.290	613,476
2023-03-03	1.590	1.615	1.575	1.585	1.272	639,851
2023-03-02	1.580	1.590	1.555	1.580	1.268	840,802
2023-03-01	1.575	1.590	1.550	1.565	1.256	825,353
2023-02-28	1.560	1.590	1.525	1.575	1.264	923,197
2023-02-27	1.600	1.610	1.540	1.555	1.248	1,062,210
2023-02-24	1.630	1.700	1.590	1.615	1.297	1,722,704
2023-02-23	1.620	1.635	1.605	1.625	1.305	156,871
2023-02-22	1.645	1.645	1.590	1.615	1.297	236,265
2023-02-21	1.595	1.640	1.595	1.620	1.301	227,380
2023-02-20	1.580	1.615	1.575	1.615	1.297	327,800
2023-02-17	1.620	1.620	1.568	1.580	1.268	485,300
2023-02-16	1.620	1.620	1.580	1.615	1.297	216,862
2023-02-15	1.610	1.615	1.580	1.600	1.285	173,930
2023-02-14	1.590	1.625	1.580	1.605	1.289	219,090
2023-02-13	1.660	1.660	1.595	1.605	1.289	317,398
2023-02-10	1.690	1.690	1.645	1.660	1.333	237,918
2023-02-09	1.730	1.730	1.665	1.690	1.357	239,693
2023-02-08	1.645	1.705	1.645	1.700	1.365	308,623
2023-02-07	1.685	1.685	1.640	1.650	1.325	338,170
2023-02-06	1.705	1.720	1.655	1.665	1.337	423,075
2023-02-03	1.740	1.740	1.695	1.705	1.369	311,159
2023-02-02	1.740	1.740	1.683	1.695	1.361	238,339
2023-02-01	1.700	1.728	1.690	1.710	1.373	318,241
2023-01-31	1.780	1.780	1.690	1.690	1.357	413,478
2023-01-30	1.720	1.790	1.700	1.765	1.417	1,231,201
2023-01-27	1.720	1.720	1.683	1.685	1.353	460,701
2023-01-25	1.675	1.725	1.655	1.720	1.381	670,098
2023-01-24	1.655	1.675	1.653	1.675	1.345	292,645
2023-01-23	1.650	1.670	1.630	1.650	1.325	257,625
2023-01-20	1.670	1.670	1.640	1.650	1.325	268,719
2023-01-19	1.655	1.665	1.620	1.665	1.337	371,150
2023-01-18	1.650	1.665	1.635	1.655	1.329	477,108
2023-01-17	1.615	1.660	1.605	1.645	1.321	763,872
2023-01-16	1.560	1.615	1.540	1.615	1.297	509,261
2023-01-13	1.560	1.585	1.545	1.555	1.248	601,435
2023-01-12	1.545	1.580	1.528	1.560	1.252	460,096
2023-01-11	1.585	1.585	1.535	1.535	1.232	492,669
2023-01-10	1.575	1.605	1.560	1.565	1.256	830,184
2023-01-09	1.535	1.575	1.535	1.575	1.264	417,027

← NewerPage 16 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.