Australian Finance Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	2.090	2.090	1.993	2.050	1.939	482,176
2026-02-03	2.100	2.120	2.050	2.050	1.939	519,840
2026-02-02	2.040	2.140	2.000	2.100	1.986	931,397
2026-01-30	2.000	2.060	2.000	2.060	1.948	1,207,945
2026-01-29	2.040	2.050	1.975	2.040	1.929	1,158,353
2026-01-28	2.140	2.140	2.040	2.050	1.939	488,841
2026-01-27	2.050	2.170	2.050	2.160	2.043	529,526
2026-01-23	2.060	2.070	1.998	2.070	1.957	2,132,362
2026-01-22	2.010	2.080	2.000	2.020	1.910	741,057
2026-01-21	2.120	2.140	2.060	2.080	1.967	234,672
2026-01-20	2.230	2.230	2.110	2.130	2.014	158,201
2026-01-19	2.260	2.260	2.135	2.160	2.043	259,019
2026-01-16	2.240	2.250	2.180	2.200	2.080	670,213
2026-01-15	2.280	2.280	2.220	2.240	2.118	440,173
2026-01-14	2.210	2.240	2.180	2.240	2.118	265,014
2026-01-13	2.260	2.280	2.190	2.210	2.090	276,296
2026-01-12	2.180	2.250	2.160	2.240	2.118	1,025,723
2026-01-09	2.180	2.180	2.145	2.160	2.043	342,966
2026-01-08	2.130	2.160	2.110	2.160	2.043	211,408
2026-01-07	2.135	2.140	2.110	2.130	2.014	222,857
2026-01-06	2.125	2.160	2.120	2.120	2.005	275,986
2026-01-05	2.160	2.165	2.120	2.160	2.043	323,446
2026-01-02	2.180	2.180	2.130	2.140	2.024	124,698
2025-12-31	2.180	2.180	2.140	2.180	2.061	110,503
2025-12-30	2.150	2.190	2.120	2.180	2.061	156,737
2025-12-29	2.140	2.160	2.080	2.140	2.024	565,702
2025-12-24	2.140	2.140	2.120	2.140	2.024	192,843
2025-12-23	2.190	2.190	2.150	2.160	2.043	497,059
2025-12-22	2.150	2.215	2.130	2.190	2.071	593,305
2025-12-19	2.200	2.225	2.160	2.160	2.043	937,815
2025-12-18	2.180	2.210	2.160	2.210	2.090	475,289
2025-12-17	2.200	2.230	2.200	2.200	2.080	208,527
2025-12-16	2.260	2.270	2.200	2.250	2.128	326,896
2025-12-15	2.220	2.275	2.210	2.270	2.147	575,259
2025-12-12	2.260	2.260	2.220	2.250	2.128	373,076
2025-12-11	2.240	2.270	2.205	2.230	2.109	296,043
2025-12-10	2.190	2.280	2.190	2.270	2.147	361,022
2025-12-09	2.220	2.295	2.220	2.250	2.128	506,138
2025-12-08	2.240	2.260	2.190	2.250	2.128	551,658
2025-12-05	2.280	2.290	2.220	2.250	2.128	423,772
2025-12-04	2.300	2.340	2.280	2.310	2.184	179,724
2025-12-03	2.310	2.350	2.280	2.310	2.184	365,908
2025-12-02	2.320	2.350	2.285	2.310	2.184	317,244
2025-12-01	2.390	2.420	2.310	2.330	2.203	265,169
2025-11-28	2.360	2.405	2.330	2.400	2.269	418,967
2025-11-27	2.400	2.430	2.350	2.350	2.222	398,929
2025-11-26	2.370	2.410	2.340	2.370	2.241	1,752,762
2025-11-25	2.370	2.400	2.340	2.350	2.222	540,583
2025-11-24	2.340	2.420	2.305	2.420	2.288	1,014,717
2025-11-21	2.400	2.400	2.250	2.250	2.128	250,413
2025-11-20	2.340	2.390	2.280	2.370	2.241	509,024
2025-11-19	2.280	2.280	2.240	2.260	2.137	420,868
2025-11-18	2.340	2.370	2.265	2.300	2.175	374,688
2025-11-17	2.290	2.370	2.290	2.340	2.213	576,563
2025-11-14	2.350	2.360	2.320	2.330	2.203	300,553
2025-11-13	2.390	2.410	2.360	2.370	2.241	376,787
2025-11-12	2.320	2.430	2.310	2.410	2.279	1,178,296
2025-11-11	2.330	2.355	2.300	2.330	2.203	437,291
2025-11-10	2.290	2.340	2.285	2.330	2.203	1,092,601
2025-11-07	2.370	2.370	2.250	2.270	2.147	327,393

← NewerPage 4 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.