Australian Finance Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	2.000	2.030	1.975	2.010	1.949	187,882
2026-04-30	2.020	2.070	1.980	1.990	1.929	341,980
2026-04-29	1.995	2.020	1.980	2.010	1.949	174,014
2026-04-28	1.950	2.010	1.950	1.995	1.934	536,854
2026-04-27	2.020	2.030	1.960	1.965	1.905	299,867
2026-04-24	2.040	2.055	2.010	2.040	1.978	519,774
2026-04-23	2.060	2.080	2.010	2.060	1.997	791,311
2026-04-22	2.050	2.060	2.020	2.050	1.988	256,658
2026-04-21	1.960	2.080	1.960	2.050	1.988	1,027,300
2026-04-20	1.885	1.945	1.855	1.945	1.886	536,178
2026-04-17	1.920	1.920	1.845	1.875	1.818	420,802
2026-04-16	1.870	1.923	1.865	1.895	1.837	484,417
2026-04-15	1.875	1.885	1.860	1.880	1.823	598,259
2026-04-14	1.870	1.875	1.825	1.835	1.779	996,777
2026-04-13	1.885	1.885	1.840	1.855	1.799	157,902
2026-04-10	1.865	1.885	1.840	1.880	1.823	246,009
2026-04-09	1.860	1.890	1.845	1.865	1.808	194,073
2026-04-08	1.830	1.855	1.805	1.855	1.799	478,361
2026-04-07	1.820	1.855	1.805	1.830	1.774	289,141
2026-04-02	1.855	1.855	1.805	1.820	1.765	272,718
2026-04-01	1.825	1.865	1.825	1.845	1.789	255,953
2026-03-31	1.850	1.855	1.785	1.815	1.760	473,700
2026-03-30	1.830	1.830	1.765	1.785	1.731	975,612
2026-03-27	1.935	1.935	1.798	1.830	1.774	459,509
2026-03-26	1.855	1.875	1.825	1.860	1.803	366,787
2026-03-25	1.880	1.920	1.860	1.870	1.813	662,492
2026-03-24	1.845	1.865	1.815	1.855	1.799	494,631
2026-03-23	1.855	1.855	1.768	1.830	1.774	272,917
2026-03-20	1.740	1.840	1.740	1.840	1.784	1,313,401
2026-03-19	1.790	1.800	1.740	1.750	1.697	390,120
2026-03-18	1.810	1.835	1.780	1.815	1.760	540,771
2026-03-17	1.840	1.843	1.770	1.785	1.731	355,401
2026-03-16	1.830	1.875	1.815	1.820	1.765	300,161
2026-03-13	1.830	1.855	1.815	1.830	1.774	485,998
2026-03-12	1.900	1.940	1.815	1.845	1.789	465,939
2026-03-11	1.900	1.940	1.870	1.890	1.832	719,517
2026-03-10	1.880	1.900	1.855	1.890	1.832	423,864
2026-03-09	1.885	1.885	1.780	1.850	1.794	521,140
2026-03-06	1.875	1.875	1.815	1.860	1.803	506,257
2026-03-05	1.860	1.885	1.835	1.860	1.803	506,199
2026-03-04	1.810	1.840	1.780	1.795	1.740	675,518
2026-03-03	1.820	1.900	1.815	1.865	1.808	646,431
2026-03-02	1.770	1.820	1.700	1.815	1.760	799,790
2026-02-27	1.810	1.830	1.790	1.810	1.755	299,443
2026-02-26	1.855	1.855	1.810	1.815	1.760	371,391
2026-02-25	1.910	1.910	1.810	1.815	1.760	689,079
2026-02-24	2.010	2.040	1.895	1.905	1.801	1,231,528
2026-02-23	2.020	2.080	2.010	2.030	1.920	665,661
2026-02-20	2.050	2.050	1.965	2.030	1.920	1,102,115
2026-02-19	2.240	2.240	2.020	2.040	1.929	1,520,668
2026-02-18	2.220	2.320	2.120	2.250	2.128	1,720,420
2026-02-17	1.995	2.070	1.955	2.040	1.929	387,629
2026-02-16	1.975	2.020	1.970	1.985	1.877	326,623
2026-02-13	1.990	1.990	1.955	1.985	1.877	381,825
2026-02-12	2.050	2.050	1.983	1.990	1.882	224,391
2026-02-11	2.030	2.050	1.995	2.050	1.939	257,846
2026-02-10	2.040	2.040	1.980	2.020	1.910	857,271
2026-02-09	2.000	2.040	1.975	2.000	1.891	714,586
2026-02-06	2.020	2.100	1.945	1.945	1.839	815,699
2026-02-05	2.090	2.090	1.995	2.020	1.910	598,464

← NewerPage 3 of 5 · 254 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.