OFX Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 2.140 | 2.140 | 2.100 | 2.120 | 2.120 | 255,443 |
| 2024-06-06 | 2.120 | 2.150 | 2.100 | 2.130 | 2.130 | 746,723 |
| 2024-06-05 | 2.080 | 2.150 | 2.060 | 2.110 | 2.110 | 2,043,889 |
| 2024-06-04 | 2.110 | 2.140 | 2.060 | 2.070 | 2.070 | 302,734 |
| 2024-06-03 | 2.150 | 2.190 | 2.100 | 2.110 | 2.110 | 1,166,405 |
| 2024-05-31 | 2.140 | 2.150 | 2.080 | 2.120 | 2.120 | 739,777 |
| 2024-05-30 | 2.080 | 2.150 | 2.075 | 2.140 | 2.140 | 921,917 |
| 2024-05-29 | 2.080 | 2.140 | 2.070 | 2.100 | 2.100 | 479,733 |
| 2024-05-28 | 2.100 | 2.100 | 2.050 | 2.070 | 2.070 | 325,602 |
| 2024-05-27 | 2.050 | 2.110 | 2.030 | 2.110 | 2.110 | 3,825,767 |
| 2024-05-24 | 1.975 | 2.030 | 1.975 | 2.020 | 2.020 | 917,024 |
| 2024-05-23 | 1.910 | 1.985 | 1.890 | 1.985 | 1.985 | 1,248,681 |
| 2024-05-22 | 2.000 | 2.030 | 1.940 | 2.000 | 2.000 | 11,820,583 |
| 2024-05-21 | 1.810 | 2.000 | 1.790 | 1.995 | 1.995 | 2,032,060 |
| 2024-05-20 | 1.635 | 1.700 | 1.625 | 1.695 | 1.695 | 780,323 |
| 2024-05-17 | 1.630 | 1.645 | 1.600 | 1.605 | 1.605 | 244,171 |
| 2024-05-16 | 1.605 | 1.650 | 1.605 | 1.620 | 1.620 | 310,327 |
| 2024-05-15 | 1.650 | 1.650 | 1.585 | 1.620 | 1.620 | 356,782 |
| 2024-05-14 | 1.600 | 1.650 | 1.600 | 1.650 | 1.650 | 512,712 |
| 2024-05-13 | 1.570 | 1.600 | 1.560 | 1.600 | 1.600 | 138,612 |
| 2024-05-10 | 1.575 | 1.575 | 1.540 | 1.565 | 1.565 | 130,577 |
| 2024-05-09 | 1.575 | 1.575 | 1.540 | 1.555 | 1.555 | 87,308 |
| 2024-05-08 | 1.585 | 1.600 | 1.555 | 1.595 | 1.595 | 168,565 |
| 2024-05-07 | 1.595 | 1.600 | 1.565 | 1.575 | 1.575 | 74,300 |
| 2024-05-06 | 1.555 | 1.595 | 1.530 | 1.580 | 1.580 | 276,922 |
| 2024-05-03 | 1.625 | 1.625 | 1.575 | 1.580 | 1.580 | 193,031 |
| 2024-05-02 | 1.605 | 1.630 | 1.605 | 1.620 | 1.620 | 199,870 |
| 2024-05-01 | 1.650 | 1.650 | 1.600 | 1.610 | 1.610 | 139,714 |
| 2024-04-30 | 1.640 | 1.680 | 1.640 | 1.660 | 1.660 | 306,463 |
| 2024-04-29 | 1.615 | 1.660 | 1.595 | 1.640 | 1.640 | 281,709 |
| 2024-04-26 | 1.560 | 1.615 | 1.545 | 1.585 | 1.585 | 194,332 |
| 2024-04-24 | 1.550 | 1.575 | 1.540 | 1.575 | 1.575 | 234,913 |
| 2024-04-23 | 1.515 | 1.555 | 1.505 | 1.555 | 1.555 | 397,806 |
| 2024-04-22 | 1.480 | 1.515 | 1.480 | 1.515 | 1.515 | 332,199 |
| 2024-04-19 | 1.485 | 1.495 | 1.465 | 1.480 | 1.480 | 1,673,198 |
| 2024-04-18 | 1.460 | 1.520 | 1.445 | 1.510 | 1.510 | 173,842 |
| 2024-04-17 | 1.480 | 1.485 | 1.450 | 1.450 | 1.450 | 91,479 |
| 2024-04-16 | 1.505 | 1.505 | 1.465 | 1.485 | 1.485 | 138,385 |
| 2024-04-15 | 1.555 | 1.555 | 1.485 | 1.485 | 1.485 | 72,661 |
| 2024-04-12 | 1.500 | 1.560 | 1.490 | 1.550 | 1.550 | 87,839 |
| 2024-04-11 | 1.530 | 1.545 | 1.500 | 1.510 | 1.510 | 318,529 |
| 2024-04-10 | 1.505 | 1.530 | 1.505 | 1.525 | 1.525 | 321,617 |
| 2024-04-09 | 1.495 | 1.530 | 1.495 | 1.520 | 1.520 | 286,213 |
| 2024-04-08 | 1.530 | 1.540 | 1.495 | 1.500 | 1.500 | 295,463 |
| 2024-04-05 | 1.525 | 1.545 | 1.515 | 1.535 | 1.535 | 287,225 |
| 2024-04-04 | 1.600 | 1.610 | 1.550 | 1.555 | 1.555 | 196,107 |
| 2024-04-03 | 1.550 | 1.590 | 1.525 | 1.590 | 1.590 | 122,869 |
| 2024-04-02 | 1.620 | 1.620 | 1.550 | 1.570 | 1.570 | 174,991 |
| 2024-03-28 | 1.665 | 1.665 | 1.610 | 1.630 | 1.630 | 142,760 |
| 2024-03-27 | 1.620 | 1.660 | 1.620 | 1.660 | 1.660 | 236,015 |
| 2024-03-26 | 1.675 | 1.690 | 1.615 | 1.630 | 1.630 | 1,383,760 |
| 2024-03-25 | 1.600 | 1.690 | 1.590 | 1.680 | 1.680 | 863,774 |
| 2024-03-22 | 1.710 | 1.710 | 1.610 | 1.620 | 1.620 | 136,594 |
| 2024-03-21 | 1.660 | 1.710 | 1.650 | 1.705 | 1.705 | 181,046 |
| 2024-03-20 | 1.695 | 1.695 | 1.620 | 1.655 | 1.655 | 2,095,528 |
| 2024-03-19 | 1.640 | 1.660 | 1.610 | 1.655 | 1.655 | 844,023 |
| 2024-03-18 | 1.740 | 1.740 | 1.605 | 1.605 | 1.605 | 479,903 |
| 2024-03-15 | 1.695 | 1.745 | 1.670 | 1.720 | 1.720 | 5,011,320 |
| 2024-03-14 | 1.568 | 1.690 | 1.555 | 1.685 | 1.685 | 1,033,062 |
| 2024-03-13 | 1.525 | 1.580 | 1.520 | 1.580 | 1.580 | 149,735 |
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.