Australian Finance Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	2.040	2.060	2.000	2.030	1.881	396,785
2025-05-21	2.130	2.130	2.060	2.070	1.918	683,465
2025-05-20	1.970	2.140	1.955	2.120	1.964	1,640,563
2025-05-19	1.960	2.015	1.955	1.965	1.821	1,017,695
2025-05-16	1.940	1.955	1.900	1.905	1.765	259,457
2025-05-15	1.945	1.945	1.920	1.940	1.798	295,628
2025-05-14	1.910	1.955	1.895	1.935	1.793	846,901
2025-05-13	1.890	1.900	1.870	1.900	1.761	2,533,945
2025-05-12	1.875	1.890	1.845	1.855	1.719	307,639
2025-05-09	1.850	1.880	1.850	1.870	1.733	333,015
2025-05-08	1.895	1.895	1.845	1.850	1.714	368,263
2025-05-07	1.900	1.900	1.870	1.890	1.751	346,112
2025-05-06	1.870	1.900	1.845	1.885	1.747	1,081,653
2025-05-05	1.885	1.915	1.870	1.870	1.733	907,470
2025-05-02	1.850	1.870	1.828	1.865	1.728	754,066
2025-05-01	1.825	1.850	1.818	1.850	1.714	493,434
2025-04-30	1.825	1.850	1.800	1.820	1.686	612,606
2025-04-29	1.755	1.830	1.755	1.820	1.686	926,994
2025-04-28	1.790	1.810	1.750	1.760	1.631	406,903
2025-04-24	1.775	1.810	1.745	1.790	1.659	777,088
2025-04-23	1.760	1.775	1.740	1.755	1.626	246,424
2025-04-22	1.730	1.770	1.708	1.770	1.640	505,473
2025-04-17	1.695	1.770	1.678	1.755	1.626	846,261
2025-04-16	1.645	1.700	1.640	1.700	1.575	445,517
2025-04-15	1.610	1.658	1.610	1.635	1.515	174,391
2025-04-14	1.610	1.635	1.600	1.610	1.492	228,090
2025-04-11	1.640	1.640	1.590	1.595	1.478	136,722
2025-04-10	1.660	1.670	1.610	1.660	1.538	539,653
2025-04-09	1.535	1.585	1.535	1.575	1.459	295,627
2025-04-08	1.510	1.570	1.500	1.560	1.446	576,799
2025-04-07	1.470	1.520	1.425	1.510	1.399	653,011
2025-04-04	1.545	1.555	1.525	1.545	1.432	246,406
2025-04-03	1.515	1.590	1.510	1.565	1.450	381,324
2025-04-02	1.600	1.600	1.510	1.545	1.432	558,610
2025-04-01	1.610	1.610	1.520	1.600	1.483	624,248
2025-03-31	1.630	1.640	1.575	1.595	1.478	319,638
2025-03-28	1.685	1.685	1.615	1.645	1.524	340,970
2025-03-27	1.640	1.688	1.640	1.665	1.543	168,667
2025-03-26	1.705	1.715	1.660	1.685	1.561	272,419
2025-03-25	1.610	1.720	1.605	1.700	1.575	514,141
2025-03-24	1.600	1.625	1.590	1.610	1.492	171,307
2025-03-21	1.595	1.635	1.590	1.615	1.497	292,197
2025-03-20	1.600	1.620	1.590	1.610	1.492	133,842
2025-03-19	1.595	1.605	1.575	1.605	1.487	217,804
2025-03-18	1.600	1.620	1.575	1.600	1.483	387,966
2025-03-17	1.540	1.605	1.535	1.605	1.487	411,523
2025-03-14	1.525	1.540	1.495	1.530	1.418	337,813
2025-03-13	1.555	1.570	1.525	1.535	1.422	300,450
2025-03-12	1.550	1.560	1.518	1.555	1.441	468,466
2025-03-11	1.580	1.580	1.540	1.555	1.441	1,073,270
2025-03-10	1.570	1.620	1.565	1.595	1.478	427,688
2025-03-07	1.550	1.580	1.545	1.570	1.455	309,332
2025-03-06	1.580	1.580	1.550	1.560	1.446	255,496
2025-03-05	1.625	1.625	1.595	1.600	1.447	315,690
2025-03-04	1.595	1.633	1.570	1.625	1.470	809,873
2025-03-03	1.630	1.630	1.545	1.570	1.420	493,595
2025-02-28	1.700	1.700	1.565	1.610	1.456	1,336,152
2025-02-27	1.690	1.705	1.680	1.690	1.529	416,615
2025-02-26	1.700	1.705	1.685	1.690	1.529	199,471
2025-02-25	1.670	1.698	1.660	1.695	1.533	227,587

← NewerPage 7 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.