Australian Finance Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	1.670	1.698	1.660	1.695	1.533	227,587
2025-02-24	1.645	1.690	1.630	1.675	1.515	329,500
2025-02-21	1.680	1.690	1.640	1.645	1.488	300,966
2025-02-20	1.690	1.690	1.650	1.680	1.520	499,658
2025-02-19	1.765	1.765	1.680	1.695	1.533	464,246
2025-02-18	1.790	1.795	1.770	1.770	1.601	278,917
2025-02-17	1.785	1.795	1.770	1.790	1.619	191,845
2025-02-14	1.795	1.800	1.770	1.790	1.619	300,893
2025-02-13	1.795	1.810	1.785	1.800	1.628	232,197
2025-02-12	1.780	1.795	1.755	1.780	1.610	434,094
2025-02-11	1.800	1.800	1.780	1.785	1.615	268,486
2025-02-10	1.770	1.810	1.765	1.795	1.624	1,002,793
2025-02-07	1.760	1.775	1.730	1.765	1.597	302,847
2025-02-06	1.715	1.760	1.700	1.735	1.570	333,331
2025-02-05	1.655	1.715	1.655	1.705	1.542	630,432
2025-02-04	1.670	1.675	1.648	1.655	1.497	259,137
2025-02-03	1.650	1.663	1.625	1.650	1.493	287,350
2025-01-31	1.640	1.675	1.640	1.650	1.493	504,101
2025-01-30	1.605	1.660	1.605	1.660	1.502	360,831
2025-01-29	1.560	1.610	1.525	1.610	1.456	441,850
2025-01-28	1.550	1.570	1.540	1.540	1.393	111,045
2025-01-24	1.555	1.568	1.550	1.555	1.407	199,793
2025-01-23	1.570	1.570	1.545	1.565	1.416	127,980
2025-01-22	1.560	1.570	1.545	1.560	1.411	141,637
2025-01-21	1.525	1.560	1.525	1.560	1.411	163,473
2025-01-20	1.560	1.565	1.510	1.520	1.375	250,333
2025-01-17	1.550	1.563	1.533	1.540	1.393	164,633
2025-01-16	1.550	1.570	1.543	1.555	1.407	125,278
2025-01-15	1.550	1.550	1.525	1.525	1.380	148,101
2025-01-14	1.520	1.550	1.520	1.550	1.402	137,268
2025-01-13	1.590	1.595	1.520	1.530	1.384	179,326
2025-01-10	1.590	1.593	1.565	1.565	1.416	66,952
2025-01-09	1.550	1.590	1.550	1.565	1.416	246,845
2025-01-08	1.550	1.560	1.550	1.550	1.402	139,391
2025-01-07	1.550	1.560	1.540	1.560	1.411	165,740
2025-01-06	1.550	1.550	1.530	1.540	1.393	451,620
2025-01-03	1.550	1.568	1.520	1.520	1.375	160,037
2025-01-02	1.510	1.550	1.510	1.550	1.402	116,299
2024-12-31	1.540	1.540	1.510	1.510	1.366	14,971
2024-12-30	1.520	1.535	1.510	1.530	1.384	130,537
2024-12-27	1.500	1.530	1.500	1.530	1.384	98,662
2024-12-24	1.520	1.523	1.505	1.510	1.366	17,728
2024-12-23	1.520	1.535	1.510	1.520	1.375	89,698
2024-12-20	1.510	1.528	1.495	1.510	1.366	182,100
2024-12-19	1.540	1.540	1.515	1.530	1.384	288,557
2024-12-18	1.520	1.530	1.490	1.530	1.384	135,834
2024-12-17	1.510	1.530	1.500	1.505	1.361	207,095
2024-12-16	1.560	1.560	1.500	1.510	1.366	218,029
2024-12-13	1.560	1.560	1.510	1.520	1.375	141,211
2024-12-12	1.540	1.560	1.515	1.515	1.371	211,809
2024-12-11	1.550	1.580	1.535	1.535	1.389	178,517
2024-12-10	1.590	1.595	1.550	1.550	1.402	189,025
2024-12-09	1.595	1.610	1.550	1.580	1.429	285,897
2024-12-06	1.640	1.640	1.573	1.590	1.438	933,184
2024-12-05	1.570	1.645	1.570	1.645	1.488	381,695
2024-12-04	1.580	1.580	1.565	1.570	1.420	50,659
2024-12-03	1.590	1.590	1.555	1.585	1.434	91,665
2024-12-02	1.575	1.600	1.550	1.590	1.438	359,123
2024-11-29	1.550	1.555	1.530	1.535	1.389	165,427
2024-11-28	1.560	1.580	1.530	1.530	1.384	217,726

← NewerPage 8 of 22 · 1,270 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.