Australian Finance Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	1.530	1.530	1.500	1.525	1.224	302,914
2023-01-05	1.485	1.535	1.480	1.530	1.228	293,576
2023-01-04	1.475	1.510	1.460	1.475	1.184	441,226
2023-01-03	1.460	1.470	1.440	1.450	1.164	317,029
2022-12-30	1.450	1.473	1.450	1.455	1.168	256,051
2022-12-29	1.450	1.455	1.440	1.450	1.164	227,036
2022-12-28	1.450	1.470	1.445	1.445	1.160	317,694
2022-12-23	1.455	1.460	1.433	1.440	1.156	766,715
2022-12-22	1.450	1.465	1.440	1.445	1.160	436,187
2022-12-21	1.435	1.465	1.435	1.440	1.156	581,737
2022-12-20	1.460	1.465	1.425	1.435	1.152	909,847
2022-12-19	1.495	1.495	1.460	1.465	1.176	521,910
2022-12-16	1.490	1.495	1.470	1.480	1.188	609,870
2022-12-15	1.505	1.533	1.495	1.495	1.200	499,536
2022-12-14	1.550	1.555	1.500	1.505	1.208	528,941
2022-12-13	1.545	1.560	1.530	1.555	1.248	505,711
2022-12-12	1.545	1.545	1.490	1.510	1.212	481,329
2022-12-09	1.535	1.535	1.495	1.500	1.204	542,553
2022-12-08	1.540	1.550	1.490	1.515	1.216	772,572
2022-12-07	1.595	1.605	1.520	1.520	1.220	789,349
2022-12-06	1.640	1.640	1.575	1.575	1.264	466,147
2022-12-05	1.620	1.650	1.600	1.600	1.285	464,161
2022-12-02	1.695	1.695	1.620	1.620	1.301	299,082
2022-12-01	1.675	1.690	1.640	1.655	1.329	286,426
2022-11-30	1.670	1.675	1.635	1.665	1.337	348,294
2022-11-29	1.695	1.705	1.655	1.655	1.329	388,189
2022-11-28	1.800	1.800	1.700	1.705	1.369	561,023
2022-11-25	1.800	1.900	1.760	1.810	1.453	612,235
2022-11-24	1.820	1.850	1.818	1.830	1.469	211,180
2022-11-23	1.845	1.845	1.805	1.830	1.469	170,372
2022-11-22	1.830	1.850	1.805	1.845	1.481	242,017
2022-11-21	1.850	1.858	1.820	1.830	1.469	168,011
2022-11-18	1.840	1.845	1.805	1.845	1.481	231,437
2022-11-17	1.790	1.860	1.790	1.840	1.477	239,617
2022-11-16	1.825	1.830	1.790	1.790	1.437	310,814
2022-11-15	1.860	1.860	1.815	1.835	1.473	332,101
2022-11-14	1.810	1.860	1.760	1.845	1.481	322,483
2022-11-11	1.710	1.825	1.710	1.805	1.449	728,089
2022-11-10	1.745	1.745	1.690	1.700	1.365	103,134
2022-11-09	1.710	1.760	1.710	1.730	1.389	289,337
2022-11-08	1.675	1.720	1.660	1.720	1.381	368,449
2022-11-07	1.690	1.695	1.650	1.650	1.325	236,936
2022-11-04	1.660	1.695	1.645	1.660	1.333	373,239
2022-11-03	1.695	1.700	1.660	1.660	1.333	248,112
2022-11-02	1.725	1.760	1.695	1.695	1.361	1,793,552
2022-11-01	1.680	1.730	1.680	1.725	1.385	228,190
2022-10-31	1.650	1.690	1.645	1.680	1.349	205,988
2022-10-28	1.675	1.675	1.625	1.650	1.325	312,983
2022-10-27	1.700	1.720	1.668	1.670	1.341	169,675
2022-10-26	1.700	1.700	1.610	1.695	1.361	331,396
2022-10-25	1.660	1.685	1.655	1.665	1.337	350,402
2022-10-24	1.700	1.700	1.650	1.670	1.341	492,047
2022-10-21	1.720	1.725	1.640	1.660	1.333	520,522
2022-10-20	1.750	1.750	1.700	1.700	1.365	155,289
2022-10-19	1.730	1.765	1.720	1.750	1.405	279,813
2022-10-18	1.755	1.760	1.705	1.750	1.405	197,753
2022-10-17	1.700	1.765	1.690	1.735	1.393	478,061
2022-10-14	1.700	1.730	1.680	1.725	1.385	283,387
2022-10-13	1.605	1.690	1.605	1.680	1.349	786,898
2022-10-12	1.590	1.625	1.590	1.595	1.281	233,573

← NewerPage 17 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.