Australian Finance Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	1.530	1.530	1.495	1.515	1.469	453,560
2026-07-24	1.545	1.545	1.490	1.520	1.474	853,394
2026-07-23	1.525	1.560	1.525	1.540	1.493	486,497
2026-07-22	1.580	1.580	1.525	1.550	1.503	765,708
2026-07-21	1.630	1.650	1.560	1.560	1.513	744,626
2026-07-20	1.630	1.630	1.600	1.610	1.561	270,717
2026-07-17	1.645	1.645	1.600	1.610	1.561	257,119
2026-07-16	1.640	1.645	1.625	1.645	1.595	345,210
2026-07-15	1.660	1.660	1.613	1.615	1.566	393,828
2026-07-14	1.680	1.695	1.640	1.655	1.605	327,655
2026-07-13	1.690	1.690	1.650	1.685	1.634	377,654
2026-07-10	1.680	1.680	1.633	1.660	1.609	225,532
2026-07-09	1.710	1.710	1.638	1.650	1.600	455,414
2026-07-08	1.660	1.718	1.645	1.695	1.643	600,703
2026-07-07	1.610	1.670	1.600	1.660	1.609	570,783
2026-07-06	1.625	1.645	1.610	1.620	1.571	234,484
2026-07-03	1.600	1.635	1.590	1.635	1.585	282,641
2026-07-02	1.535	1.630	1.535	1.600	1.551	471,622
2026-07-01	1.560	1.580	1.520	1.535	1.488	1,514,823
2026-06-30	1.610	1.610	1.555	1.590	1.542	926,342
2026-06-29	1.640	1.670	1.590	1.595	1.546	551,806
2026-06-26	1.700	1.700	1.640	1.640	1.590	421,957
2026-06-25	1.748	1.765	1.665	1.685	1.634	311,151
2026-06-24	1.790	1.810	1.740	1.760	1.706	1,796,467
2026-06-23	1.768	1.813	1.760	1.800	1.745	551,027
2026-06-22	1.705	1.775	1.705	1.755	1.702	743,165
2026-06-19	1.700	1.750	1.700	1.730	1.677	728,584
2026-06-18	1.750	1.755	1.705	1.715	1.663	1,228,847
2026-06-17	1.700	1.738	1.700	1.720	1.668	1,275,271
2026-06-16	1.680	1.730	1.660	1.700	1.648	636,664
2026-06-15	1.645	1.690	1.635	1.670	1.619	409,746
2026-06-12	1.600	1.655	1.600	1.640	1.590	237,360
2026-06-11	1.580	1.640	1.580	1.625	1.576	464,149
2026-06-10	1.623	1.635	1.595	1.610	1.561	440,426
2026-06-09	1.605	1.645	1.585	1.610	1.561	748,614
2026-06-05	1.610	1.630	1.580	1.610	1.561	217,851
2026-06-04	1.650	1.665	1.595	1.615	1.566	849,881
2026-06-03	1.535	1.625	1.500	1.610	1.561	1,461,820
2026-06-02	1.538	1.538	1.465	1.510	1.464	1,745,099
2026-06-01	1.545	1.565	1.525	1.540	1.493	398,961
2026-05-29	1.600	1.600	1.550	1.550	1.503	1,396,164
2026-05-28	1.565	1.595	1.555	1.575	1.527	432,905
2026-05-27	1.580	1.600	1.535	1.575	1.527	775,844
2026-05-26	1.595	1.595	1.540	1.580	1.532	310,005
2026-05-25	1.610	1.645	1.570	1.570	1.522	436,785
2026-05-22	1.630	1.630	1.595	1.600	1.551	518,214
2026-05-21	1.640	1.640	1.595	1.605	1.556	345,471
2026-05-20	1.640	1.660	1.593	1.610	1.561	839,020
2026-05-19	1.595	1.650	1.590	1.640	1.590	295,754
2026-05-18	1.590	1.610	1.565	1.580	1.532	668,664
2026-05-15	1.610	1.620	1.580	1.595	1.546	841,767
2026-05-14	1.715	1.720	1.605	1.610	1.561	1,169,767
2026-05-13	1.900	1.900	1.745	1.745	1.692	770,302
2026-05-12	2.020	2.020	1.900	1.900	1.842	479,695
2026-05-11	2.030	2.050	1.980	2.010	1.949	306,715
2026-05-08	2.100	2.130	2.020	2.030	1.968	319,929
2026-05-07	2.070	2.110	1.990	2.110	2.046	592,944
2026-05-06	2.045	2.055	2.000	2.030	1.968	351,292
2026-05-05	2.020	2.050	2.000	2.020	1.958	171,418
2026-05-04	2.030	2.030	1.995	2.000	1.939	127,355

← NewerPage 2 of 22 · 1,265 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.