Australian Finance Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	2.370	2.370	2.250	2.270	2.147	327,393
2025-11-06	2.350	2.380	2.345	2.380	2.251	296,509
2025-11-05	2.400	2.400	2.310	2.350	2.222	599,401
2025-11-04	2.370	2.400	2.350	2.400	2.269	833,508
2025-11-03	2.390	2.415	2.340	2.360	2.232	959,345
2025-10-31	2.310	2.380	2.290	2.380	2.251	958,229
2025-10-30	2.300	2.380	2.290	2.310	2.184	1,128,093
2025-10-29	2.480	2.480	2.300	2.380	2.251	1,056,902
2025-10-28	2.490	2.500	2.440	2.460	2.326	507,792
2025-10-27	2.530	2.560	2.520	2.530	2.392	319,627
2025-10-24	2.630	2.630	2.480	2.530	2.392	1,379,363
2025-10-23	2.630	2.630	2.600	2.620	2.478	698,900
2025-10-22	2.610	2.680	2.570	2.620	2.478	780,736
2025-10-21	2.570	2.625	2.560	2.610	2.468	551,943
2025-10-20	2.380	2.620	2.370	2.600	2.459	977,868
2025-10-17	2.470	2.480	2.380	2.390	2.260	1,531,206
2025-10-16	2.440	2.485	2.440	2.470	2.336	860,503
2025-10-15	2.480	2.520	2.470	2.470	2.336	451,098
2025-10-14	2.460	2.505	2.440	2.480	2.345	440,537
2025-10-13	2.520	2.520	2.480	2.500	2.364	812,134
2025-10-10	2.590	2.590	2.510	2.530	2.392	741,148
2025-10-09	2.630	2.665	2.590	2.610	2.468	256,180
2025-10-08	2.650	2.650	2.550	2.630	2.487	497,917
2025-10-07	2.700	2.720	2.640	2.660	2.515	237,951
2025-10-06	2.750	2.760	2.670	2.720	2.572	440,405
2025-10-03	2.660	2.760	2.620	2.760	2.610	2,515,553
2025-10-02	2.650	2.670	2.610	2.630	2.487	337,861
2025-10-01	2.590	2.650	2.590	2.650	2.506	329,125
2025-09-30	2.630	2.640	2.600	2.600	2.459	274,145
2025-09-29	2.560	2.650	2.560	2.630	2.487	364,215
2025-09-26	2.600	2.620	2.575	2.600	2.459	171,973
2025-09-25	2.540	2.620	2.525	2.620	2.478	845,084
2025-09-24	2.600	2.610	2.510	2.530	2.392	574,298
2025-09-23	2.660	2.670	2.600	2.630	2.487	748,653
2025-09-22	2.670	2.710	2.650	2.670	2.525	814,699
2025-09-19	2.610	2.780	2.585	2.780	2.629	2,400,922
2025-09-18	2.560	2.610	2.540	2.610	2.468	651,080
2025-09-17	2.530	2.560	2.510	2.540	2.402	617,231
2025-09-16	2.590	2.600	2.530	2.550	2.411	1,132,572
2025-09-15	2.530	2.550	2.490	2.510	2.374	469,789
2025-09-12	2.550	2.570	2.530	2.530	2.392	519,464
2025-09-11	2.530	2.570	2.510	2.550	2.411	785,361
2025-09-10	2.590	2.600	2.520	2.540	2.402	1,120,329
2025-09-09	2.610	2.650	2.570	2.590	2.449	561,366
2025-09-08	2.620	2.640	2.530	2.620	2.478	1,022,098
2025-09-05	2.670	2.740	2.610	2.640	2.446	946,512
2025-09-04	2.680	2.720	2.660	2.670	2.474	480,632
2025-09-03	2.750	2.750	2.650	2.660	2.465	919,795
2025-09-02	2.780	2.800	2.720	2.750	2.548	502,172
2025-09-01	2.770	2.790	2.700	2.780	2.576	818,836
2025-08-29	2.630	2.800	2.620	2.800	2.595	997,184
2025-08-28	2.750	2.750	2.520	2.630	2.437	854,925
2025-08-27	2.660	2.920	2.620	2.700	2.502	3,008,235
2025-08-26	2.480	2.540	2.470	2.540	2.354	596,683
2025-08-25	2.480	2.510	2.450	2.470	2.289	492,638
2025-08-22	2.480	2.490	2.430	2.470	2.289	500,201
2025-08-21	2.390	2.490	2.350	2.460	2.280	635,290
2025-08-20	2.360	2.390	2.330	2.390	2.215	459,388
2025-08-19	2.380	2.380	2.320	2.350	2.178	341,307
2025-08-18	2.350	2.380	2.330	2.350	2.178	172,656

← NewerPage 5 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.