OFX Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	2.030	2.090	2.030	2.070	2.070	210,729
2024-08-30	2.040	2.080	2.040	2.070	2.070	199,973
2024-08-29	2.030	2.060	2.010	2.050	2.050	197,474
2024-08-28	2.060	2.080	2.030	2.050	2.050	147,664
2024-08-27	2.120	2.125	2.060	2.080	2.080	66,558
2024-08-26	2.120	2.140	2.110	2.120	2.120	161,954
2024-08-23	2.110	2.130	2.060	2.090	2.090	147,149
2024-08-22	2.120	2.170	2.110	2.150	2.150	187,358
2024-08-21	2.120	2.130	2.090	2.110	2.110	533,922
2024-08-20	2.065	2.140	2.065	2.120	2.120	1,834,590
2024-08-19	2.050	2.105	2.030	2.070	2.070	164,771
2024-08-16	2.070	2.090	2.040	2.060	2.060	85,670
2024-08-15	2.060	2.070	2.030	2.060	2.060	1,309,217
2024-08-14	2.020	2.070	2.020	2.050	2.050	200,919
2024-08-13	2.000	2.060	2.000	2.040	2.040	71,719
2024-08-12	2.020	2.080	2.020	2.080	2.080	123,679
2024-08-09	2.060	2.100	2.040	2.040	2.040	127,086
2024-08-08	2.100	2.100	2.060	2.070	2.070	200,009
2024-08-07	2.050	2.110	2.050	2.080	2.080	131,662
2024-08-06	2.030	2.100	2.030	2.080	2.080	238,357
2024-08-05	2.090	2.110	2.020	2.040	2.040	212,743
2024-08-02	2.210	2.220	2.140	2.160	2.160	379,898
2024-08-01	2.250	2.290	2.160	2.210	2.210	754,046
2024-07-31	2.270	2.310	2.265	2.310	2.310	442,294
2024-07-30	2.310	2.310	2.260	2.260	2.260	241,878
2024-07-29	2.290	2.310	2.280	2.310	2.310	312,318
2024-07-26	2.250	2.280	2.220	2.270	2.270	770,626
2024-07-25	2.240	2.245	2.210	2.240	2.240	1,638,889
2024-07-24	2.190	2.250	2.180	2.240	2.240	765,647
2024-07-23	2.230	2.240	2.180	2.190	2.190	2,059,750
2024-07-22	2.220	2.240	2.210	2.230	2.230	1,424,481
2024-07-19	2.210	2.230	2.190	2.230	2.230	362,084
2024-07-18	2.170	2.250	2.170	2.210	2.210	1,721,075
2024-07-17	2.190	2.210	2.160	2.200	2.200	216,638
2024-07-16	2.160	2.190	2.160	2.190	2.190	296,042
2024-07-15	2.170	2.180	2.150	2.170	2.170	93,491
2024-07-12	2.160	2.180	2.155	2.170	2.170	430,728
2024-07-11	2.160	2.160	2.120	2.150	2.150	163,583
2024-07-10	2.160	2.190	2.120	2.150	2.150	1,248,332
2024-07-09	2.100	2.180	2.090	2.180	2.180	271,341
2024-07-08	2.200	2.200	2.140	2.140	2.140	110,171
2024-07-05	2.190	2.200	2.170	2.200	2.200	106,823
2024-07-04	2.175	2.190	2.160	2.180	2.180	156,081
2024-07-03	2.180	2.195	2.170	2.190	2.190	132,736
2024-07-02	2.220	2.240	2.160	2.190	2.190	254,792
2024-07-01	2.200	2.210	2.170	2.200	2.200	285,940
2024-06-28	2.200	2.210	2.160	2.210	2.210	283,925
2024-06-27	2.100	2.190	2.070	2.190	2.190	332,629
2024-06-26	2.210	2.210	2.160	2.190	2.190	923,555
2024-06-25	2.210	2.240	2.160	2.200	2.200	197,426
2024-06-24	2.230	2.260	2.180	2.190	2.190	941,212
2024-06-21	2.190	2.210	2.160	2.200	2.200	1,123,509
2024-06-20	2.150	2.225	2.150	2.180	2.180	1,033,270
2024-06-19	2.200	2.200	2.125	2.150	2.150	627,383
2024-06-18	2.060	2.200	2.060	2.200	2.200	681,343
2024-06-17	2.130	2.130	2.030	2.080	2.080	662,819
2024-06-14	2.120	2.150	2.110	2.120	2.120	439,255
2024-06-13	2.120	2.170	2.110	2.120	2.120	787,310
2024-06-12	2.130	2.140	2.110	2.120	2.120	365,957
2024-06-11	2.120	2.150	2.110	2.120	2.120	1,243,875

← NewerPage 10 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-11-25	0.0081 AUD
2020-06-09	0.0235 AUD
2019-11-27	0.0235 AUD
2019-06-06	0.0328 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.