Australian Finance Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-19	1.665	1.685	1.630	1.685	1.284	258,675
2022-07-18	1.635	1.670	1.615	1.650	1.257	308,434
2022-07-15	1.620	1.625	1.560	1.600	1.219	466,116
2022-07-14	1.555	1.630	1.545	1.615	1.230	566,150
2022-07-13	1.560	1.605	1.555	1.570	1.196	234,577
2022-07-12	1.560	1.575	1.530	1.565	1.192	284,200
2022-07-11	1.650	1.650	1.560	1.560	1.188	316,637
2022-07-08	1.590	1.670	1.590	1.650	1.257	922,033
2022-07-07	1.565	1.600	1.515	1.595	1.215	917,870
2022-07-06	1.435	1.580	1.420	1.575	1.200	1,414,343
2022-07-05	1.510	1.510	1.415	1.460	1.112	2,280,923
2022-07-04	1.520	1.555	1.500	1.545	1.177	321,530
2022-07-01	1.530	1.550	1.485	1.485	1.131	442,204
2022-06-30	1.510	1.555	1.505	1.510	1.150	365,046
2022-06-29	1.525	1.545	1.500	1.530	1.166	990,100
2022-06-28	1.600	1.600	1.515	1.540	1.173	656,653
2022-06-27	1.590	1.605	1.580	1.595	1.215	1,345,469
2022-06-24	1.470	1.560	1.445	1.545	1.177	1,046,167
2022-06-23	1.560	1.565	1.470	1.475	1.124	815,123
2022-06-22	1.600	1.610	1.550	1.550	1.181	563,125
2022-06-21	1.510	1.580	1.480	1.580	1.204	2,116,778
2022-06-20	1.480	1.525	1.465	1.510	1.150	871,193
2022-06-17	1.560	1.565	1.485	1.485	1.131	1,453,002
2022-06-16	1.645	1.670	1.590	1.590	1.211	937,895
2022-06-15	1.670	1.670	1.605	1.605	1.223	752,058
2022-06-14	1.670	1.675	1.560	1.670	1.272	1,397,788
2022-06-10	1.820	1.820	1.700	1.715	1.307	886,279
2022-06-09	1.845	1.860	1.820	1.835	1.398	608,408
2022-06-08	1.910	1.930	1.840	1.845	1.406	418,796
2022-06-07	1.895	1.895	1.850	1.870	1.425	233,853
2022-06-06	1.990	1.990	1.895	1.895	1.444	194,206
2022-06-03	1.930	1.955	1.905	1.920	1.463	314,705
2022-06-02	1.930	1.930	1.890	1.900	1.447	466,292
2022-06-01	1.890	1.925	1.880	1.925	1.467	269,088
2022-05-31	1.900	1.918	1.885	1.890	1.440	393,617
2022-05-30	1.900	1.915	1.890	1.895	1.444	461,906
2022-05-27	1.850	1.900	1.840	1.900	1.447	372,328
2022-05-26	1.890	1.895	1.840	1.855	1.413	217,219
2022-05-25	1.875	1.880	1.825	1.875	1.428	341,890
2022-05-24	1.910	1.915	1.870	1.870	1.425	557,509
2022-05-23	1.935	1.935	1.865	1.910	1.455	336,971
2022-05-20	1.900	1.950	1.900	1.915	1.459	645,035
2022-05-19	1.845	1.890	1.815	1.890	1.440	1,824,553
2022-05-18	1.950	1.950	1.880	1.880	1.432	356,331
2022-05-17	1.890	1.905	1.850	1.890	1.440	404,617
2022-05-16	1.900	1.900	1.840	1.860	1.417	472,071
2022-05-13	1.760	1.840	1.715	1.840	1.402	572,203
2022-05-12	1.805	1.845	1.730	1.735	1.322	580,431
2022-05-11	1.825	1.855	1.810	1.855	1.413	573,891
2022-05-10	1.800	1.860	1.775	1.830	1.394	1,660,588
2022-05-09	1.930	1.935	1.860	1.865	1.421	660,557
2022-05-06	1.940	1.960	1.930	1.935	1.474	547,267
2022-05-05	1.950	2.003	1.950	1.980	1.508	354,130
2022-05-04	1.985	2.030	1.950	1.950	1.486	432,552
2022-05-03	2.040	2.050	1.965	1.990	1.516	563,980
2022-05-02	2.040	2.070	2.000	2.070	1.577	313,342
2022-04-29	2.020	2.070	2.020	2.040	1.554	297,731
2022-04-28	2.090	2.090	1.990	2.010	1.531	530,880
2022-04-27	2.020	2.050	2.000	2.000	1.524	347,408
2022-04-26	2.070	2.100	2.020	2.070	1.577	358,009

← NewerPage 19 of 22 · 1,271 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.