Australian Finance Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	1.605	1.615	1.590	1.610	1.293	448,124
2022-10-10	1.620	1.630	1.600	1.615	1.297	361,905
2022-10-07	1.675	1.690	1.638	1.640	1.317	217,556
2022-10-06	1.740	1.740	1.650	1.675	1.345	381,965
2022-10-05	1.700	1.763	1.675	1.755	1.409	427,636
2022-10-04	1.600	1.665	1.590	1.660	1.333	508,243
2022-10-03	1.655	1.655	1.570	1.605	1.289	347,503
2022-09-30	1.640	1.650	1.595	1.605	1.289	294,498
2022-09-29	1.650	1.685	1.635	1.645	1.321	193,910
2022-09-28	1.630	1.640	1.595	1.615	1.297	467,435
2022-09-27	1.610	1.635	1.585	1.600	1.285	257,215
2022-09-26	1.655	1.680	1.600	1.610	1.293	388,653
2022-09-23	1.735	1.740	1.680	1.695	1.361	314,456
2022-09-21	1.750	1.755	1.730	1.755	1.409	244,917
2022-09-20	1.770	1.785	1.740	1.740	1.397	129,259
2022-09-19	1.790	1.795	1.750	1.770	1.421	237,297
2022-09-16	1.820	1.850	1.765	1.790	1.437	458,582
2022-09-15	1.795	1.835	1.780	1.825	1.465	234,223
2022-09-14	1.830	1.830	1.765	1.785	1.433	325,169
2022-09-13	1.795	1.840	1.795	1.835	1.473	302,815
2022-09-12	1.830	1.830	1.795	1.820	1.461	235,477
2022-09-09	1.845	1.850	1.805	1.815	1.457	207,882
2022-09-08	1.790	1.850	1.760	1.845	1.481	665,066
2022-09-07	1.795	1.795	1.740	1.770	1.421	675,808
2022-09-06	1.820	1.850	1.780	1.795	1.441	307,952
2022-09-05	1.805	1.810	1.740	1.795	1.441	479,706
2022-09-02	1.905	1.905	1.860	1.880	1.432	572,760
2022-09-01	1.920	1.950	1.880	1.890	1.440	665,607
2022-08-31	1.975	1.975	1.915	1.920	1.463	651,489
2022-08-30	1.950	1.985	1.920	1.935	1.474	593,689
2022-08-29	1.950	1.955	1.910	1.945	1.482	620,605
2022-08-26	1.945	2.060	1.945	1.995	1.520	847,324
2022-08-25	1.860	1.895	1.845	1.895	1.444	237,853
2022-08-24	1.840	1.865	1.835	1.860	1.417	240,328
2022-08-23	1.810	1.840	1.800	1.835	1.398	309,991
2022-08-22	1.905	1.905	1.840	1.850	1.409	451,366
2022-08-19	1.920	1.930	1.905	1.920	1.463	209,846
2022-08-18	1.940	1.970	1.895	1.910	1.455	382,519
2022-08-17	1.835	1.975	1.835	1.960	1.493	682,765
2022-08-16	1.805	1.830	1.800	1.825	1.390	507,243
2022-08-15	1.800	1.805	1.790	1.800	1.371	384,195
2022-08-12	1.820	1.840	1.790	1.800	1.371	399,343
2022-08-11	1.790	1.850	1.790	1.820	1.387	257,511
2022-08-10	1.800	1.800	1.770	1.800	1.371	407,878
2022-08-09	1.870	1.870	1.805	1.805	1.375	440,844
2022-08-08	1.885	1.890	1.860	1.870	1.425	257,482
2022-08-05	1.850	1.885	1.850	1.885	1.436	118,941
2022-08-04	1.855	1.890	1.840	1.845	1.406	307,210
2022-08-03	1.860	1.890	1.800	1.800	1.371	419,380
2022-08-02	1.895	1.900	1.828	1.850	1.409	307,915
2022-08-01	1.880	1.900	1.868	1.870	1.425	339,982
2022-07-29	1.875	1.890	1.845	1.890	1.440	212,739
2022-07-28	1.810	1.885	1.795	1.875	1.428	434,602
2022-07-27	1.770	1.810	1.770	1.810	1.379	248,965
2022-07-26	1.800	1.830	1.770	1.785	1.360	572,678
2022-07-25	1.790	1.815	1.770	1.800	1.371	271,508
2022-07-22	1.820	1.835	1.770	1.795	1.367	444,538
2022-07-21	1.790	1.820	1.750	1.820	1.387	577,693
2022-07-20	1.695	1.755	1.685	1.745	1.329	514,168
2022-07-19	1.665	1.685	1.630	1.685	1.284	258,675

← NewerPage 18 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.