Australian Finance Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	2.380	2.390	2.320	2.380	2.205	256,054
2025-08-14	2.350	2.380	2.340	2.380	2.205	364,862
2025-08-13	2.300	2.350	2.280	2.340	2.168	375,458
2025-08-12	2.250	2.300	2.250	2.290	2.122	260,594
2025-08-11	2.300	2.300	2.225	2.250	2.085	453,977
2025-08-08	2.300	2.300	2.260	2.290	2.122	351,638
2025-08-07	2.290	2.300	2.275	2.300	2.131	322,660
2025-08-06	2.300	2.300	2.255	2.290	2.122	556,732
2025-08-05	2.230	2.290	2.225	2.290	2.122	823,011
2025-08-04	2.210	2.240	2.185	2.230	2.066	657,013
2025-08-01	2.190	2.230	2.180	2.210	2.048	404,094
2025-07-31	2.200	2.220	2.170	2.220	2.057	465,104
2025-07-30	2.220	2.240	2.195	2.210	2.048	818,704
2025-07-29	2.200	2.230	2.155	2.220	2.057	499,056
2025-07-28	2.160	2.190	2.150	2.160	2.002	409,460
2025-07-25	2.160	2.180	2.150	2.170	2.011	529,391
2025-07-24	2.100	2.160	2.100	2.160	2.002	351,876
2025-07-23	2.130	2.160	2.120	2.130	1.974	447,394
2025-07-22	2.100	2.160	2.080	2.130	1.974	444,934
2025-07-21	2.120	2.120	2.070	2.100	1.946	351,054
2025-07-18	2.160	2.160	2.100	2.120	1.964	280,588
2025-07-17	2.120	2.150	2.100	2.120	1.964	441,039
2025-07-16	2.110	2.150	2.100	2.100	1.946	240,364
2025-07-15	2.140	2.150	2.120	2.130	1.974	182,231
2025-07-14	2.090	2.140	2.090	2.110	1.955	494,458
2025-07-11	2.100	2.125	2.060	2.120	1.964	244,416
2025-07-10	2.080	2.090	2.050	2.090	1.937	195,221
2025-07-09	2.070	2.080	2.040	2.060	1.909	235,286
2025-07-08	2.120	2.140	2.030	2.060	1.909	406,985
2025-07-07	2.060	2.140	2.030	2.140	1.983	539,525
2025-07-04	2.140	2.155	2.070	2.080	1.927	751,159
2025-07-03	2.180	2.195	2.130	2.160	2.002	378,617
2025-07-02	2.190	2.250	2.180	2.190	2.029	317,920
2025-07-01	2.290	2.300	2.210	2.210	2.048	383,414
2025-06-30	2.250	2.290	2.220	2.290	2.122	333,909
2025-06-27	2.250	2.250	2.190	2.240	2.076	487,606
2025-06-26	2.140	2.200	2.140	2.190	2.029	404,453
2025-06-25	2.180	2.220	2.115	2.170	2.011	565,918
2025-06-24	2.170	2.250	2.170	2.210	2.048	658,131
2025-06-23	2.170	2.200	2.140	2.190	2.029	684,678
2025-06-20	2.240	2.250	2.180	2.200	2.039	1,433,393
2025-06-19	2.180	2.230	2.150	2.230	2.066	682,461
2025-06-18	2.140	2.190	2.120	2.180	2.020	570,441
2025-06-17	2.160	2.190	2.150	2.180	2.020	146,903
2025-06-16	2.190	2.210	2.150	2.200	2.039	428,079
2025-06-13	2.210	2.210	2.160	2.190	2.029	281,613
2025-06-12	2.220	2.240	2.180	2.180	2.020	392,392
2025-06-11	2.210	2.240	2.180	2.180	2.020	429,214
2025-06-10	2.200	2.240	2.180	2.180	2.020	220,475
2025-06-06	2.220	2.250	2.190	2.200	2.039	134,958
2025-06-05	2.280	2.280	2.180	2.240	2.076	506,421
2025-06-04	2.220	2.280	2.220	2.280	2.113	872,648
2025-06-03	2.220	2.250	2.200	2.220	2.057	209,621
2025-06-02	2.210	2.245	2.205	2.230	2.066	487,480
2025-05-30	2.200	2.240	2.195	2.200	2.039	1,796,982
2025-05-29	2.250	2.250	2.160	2.190	2.029	488,039
2025-05-28	2.210	2.290	2.200	2.240	2.076	1,735,779
2025-05-27	2.080	2.190	2.070	2.180	2.020	992,777
2025-05-26	2.050	2.090	2.005	2.070	1.918	530,667
2025-05-23	2.010	2.060	2.000	2.020	1.872	435,776

← NewerPage 6 of 22 · 1,269 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.