Australian Finance Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-27	1.555	1.565	1.535	1.550	1.402	182,501
2024-11-26	1.515	1.535	1.505	1.525	1.380	74,541
2024-11-25	1.510	1.530	1.480	1.510	1.366	300,906
2024-11-22	1.530	1.545	1.510	1.510	1.366	109,382
2024-11-21	1.550	1.550	1.520	1.520	1.375	127,315
2024-11-20	1.590	1.590	1.540	1.540	1.393	359,912
2024-11-19	1.630	1.630	1.585	1.600	1.447	94,115
2024-11-18	1.585	1.635	1.585	1.620	1.466	252,052
2024-11-15	1.610	1.610	1.580	1.605	1.452	62,352
2024-11-14	1.645	1.645	1.600	1.605	1.452	394,961
2024-11-13	1.630	1.650	1.628	1.635	1.479	190,675
2024-11-12	1.660	1.665	1.630	1.630	1.475	240,443
2024-11-11	1.655	1.690	1.650	1.650	1.493	313,700
2024-11-08	1.645	1.648	1.620	1.635	1.479	111,632
2024-11-07	1.570	1.635	1.570	1.635	1.479	228,349
2024-11-06	1.570	1.600	1.535	1.570	1.420	364,175
2024-11-05	1.595	1.595	1.540	1.570	1.420	148,418
2024-11-04	1.620	1.625	1.530	1.590	1.438	195,756
2024-11-01	1.603	1.620	1.570	1.620	1.466	86,613
2024-10-31	1.650	1.650	1.600	1.600	1.447	116,302
2024-10-30	1.650	1.655	1.640	1.650	1.493	197,127
2024-10-29	1.615	1.660	1.615	1.650	1.493	106,025
2024-10-28	1.660	1.663	1.600	1.600	1.447	55,847
2024-10-25	1.640	1.670	1.640	1.660	1.502	275,597
2024-10-24	1.625	1.655	1.610	1.650	1.493	332,430
2024-10-23	1.615	1.620	1.610	1.615	1.461	57,012
2024-10-22	1.610	1.615	1.585	1.615	1.461	134,167
2024-10-21	1.630	1.645	1.610	1.615	1.461	253,789
2024-10-18	1.665	1.670	1.603	1.625	1.470	312,652
2024-10-17	1.660	1.670	1.650	1.670	1.511	153,769
2024-10-16	1.650	1.670	1.645	1.655	1.497	201,073
2024-10-15	1.655	1.675	1.640	1.650	1.493	226,156
2024-10-14	1.660	1.660	1.643	1.660	1.502	158,088
2024-10-11	1.630	1.660	1.625	1.660	1.502	127,157
2024-10-10	1.645	1.645	1.600	1.625	1.470	117,852
2024-10-09	1.625	1.665	1.625	1.660	1.502	185,411
2024-10-08	1.660	1.660	1.605	1.620	1.466	460,168
2024-10-07	1.655	1.678	1.645	1.655	1.497	178,027
2024-10-04	1.630	1.660	1.600	1.660	1.502	269,440
2024-10-03	1.575	1.630	1.565	1.630	1.475	606,094
2024-10-02	1.585	1.600	1.555	1.565	1.416	244,667
2024-10-01	1.580	1.600	1.580	1.585	1.434	61,747
2024-09-30	1.600	1.600	1.558	1.595	1.443	250,442
2024-09-27	1.625	1.635	1.580	1.600	1.447	324,337
2024-09-26	1.570	1.625	1.545	1.625	1.470	594,834
2024-09-25	1.525	1.570	1.510	1.570	1.420	114,330
2024-09-24	1.555	1.555	1.535	1.535	1.389	89,308
2024-09-23	1.580	1.585	1.550	1.560	1.411	127,106
2024-09-20	1.615	1.615	1.565	1.565	1.416	575,159
2024-09-19	1.560	1.620	1.560	1.600	1.447	196,579
2024-09-18	1.630	1.635	1.565	1.565	1.416	202,096
2024-09-17	1.680	1.680	1.630	1.635	1.479	105,190
2024-09-16	1.695	1.700	1.670	1.680	1.520	140,730
2024-09-13	1.650	1.705	1.645	1.680	1.520	845,362
2024-09-12	1.625	1.660	1.625	1.645	1.488	412,858
2024-09-11	1.635	1.635	1.625	1.630	1.475	146,960
2024-09-10	1.625	1.635	1.620	1.635	1.479	317,456
2024-09-09	1.590	1.625	1.580	1.620	1.466	333,691
2024-09-06	1.610	1.640	1.600	1.630	1.438	289,059
2024-09-05	1.590	1.620	1.590	1.605	1.416	224,549

← NewerPage 9 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.