OFX Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	1.525	1.580	1.520	1.580	1.580	149,735
2024-03-12	1.560	1.570	1.500	1.540	1.540	338,484
2024-03-11	1.530	1.555	1.520	1.540	1.540	276,722
2024-03-08	1.495	1.535	1.490	1.530	1.530	102,193
2024-03-07	1.515	1.530	1.505	1.515	1.515	64,096
2024-03-06	1.480	1.520	1.480	1.510	1.510	64,188
2024-03-05	1.490	1.505	1.490	1.505	1.505	108,516
2024-03-04	1.520	1.530	1.490	1.490	1.490	109,120
2024-03-01	1.535	1.535	1.515	1.530	1.530	73,136
2024-02-29	1.520	1.530	1.515	1.520	1.520	237,127
2024-02-28	1.500	1.535	1.485	1.530	1.530	179,382
2024-02-27	1.505	1.505	1.465	1.480	1.480	128,492
2024-02-26	1.535	1.540	1.515	1.520	1.520	69,106
2024-02-23	1.500	1.535	1.500	1.525	1.525	259,608
2024-02-22	1.530	1.538	1.500	1.505	1.505	56,586
2024-02-21	1.505	1.525	1.480	1.520	1.520	280,776
2024-02-20	1.465	1.515	1.465	1.510	1.510	78,711
2024-02-19	1.450	1.520	1.450	1.480	1.480	160,819
2024-02-16	1.480	1.515	1.465	1.515	1.515	515,741
2024-02-15	1.495	1.518	1.480	1.480	1.480	724,613
2024-02-14	1.530	1.530	1.445	1.500	1.500	652,633
2024-02-13	1.430	1.500	1.430	1.465	1.465	760,403
2024-02-12	1.425	1.440	1.415	1.430	1.430	629,936
2024-02-09	1.430	1.440	1.415	1.420	1.420	277,904
2024-02-08	1.440	1.448	1.425	1.440	1.440	591,068
2024-02-07	1.455	1.455	1.430	1.435	1.435	557,691
2024-02-06	1.475	1.475	1.440	1.445	1.445	420,465
2024-02-05	1.490	1.490	1.470	1.480	1.480	69,675
2024-02-02	1.485	1.520	1.485	1.500	1.500	236,588
2024-02-01	1.575	1.575	1.450	1.490	1.490	314,763
2024-01-31	1.570	1.570	1.520	1.525	1.525	137,513
2024-01-30	1.525	1.570	1.525	1.540	1.540	80,236
2024-01-29	1.585	1.610	1.510	1.525	1.525	363,877
2024-01-25	1.550	1.585	1.535	1.575	1.575	107,116
2024-01-24	1.510	1.558	1.510	1.555	1.555	82,898
2024-01-23	1.490	1.540	1.485	1.525	1.525	406,792
2024-01-22	1.495	1.520	1.475	1.520	1.520	57,332
2024-01-19	1.540	1.540	1.495	1.505	1.505	575,864
2024-01-18	1.530	1.538	1.493	1.530	1.530	287,671
2024-01-17	1.550	1.550	1.515	1.525	1.525	271,675
2024-01-16	1.530	1.583	1.515	1.545	1.545	530,367
2024-01-15	1.510	1.530	1.500	1.530	1.530	29,412
2024-01-12	1.520	1.535	1.510	1.520	1.520	6,126
2024-01-11	1.520	1.545	1.505	1.540	1.540	193,850
2024-01-10	1.500	1.525	1.500	1.525	1.525	90,337
2024-01-09	1.500	1.513	1.490	1.505	1.505	227,352
2024-01-08	1.525	1.525	1.490	1.500	1.500	250,139
2024-01-05	1.540	1.540	1.485	1.510	1.510	103,041
2024-01-04	1.510	1.545	1.480	1.540	1.540	126,517
2024-01-03	1.550	1.555	1.513	1.520	1.520	229,010
2024-01-02	1.495	1.570	1.495	1.570	1.570	108,761
2023-12-29	1.500	1.530	1.470	1.505	1.505	124,854
2023-12-28	1.420	1.480	1.420	1.480	1.480	218,639
2023-12-27	1.370	1.425	1.355	1.425	1.425	206,699
2023-12-22	1.390	1.390	1.360	1.370	1.370	79,271
2023-12-21	1.400	1.420	1.358	1.370	1.370	1,086,623
2023-12-20	1.420	1.430	1.405	1.405	1.405	419,365
2023-12-19	1.410	1.420	1.395	1.415	1.415	1,566,496
2023-12-18	1.400	1.440	1.390	1.430	1.430	438,398
2023-12-15	1.420	1.425	1.400	1.405	1.405	458,327

← NewerPage 12 of 22 · 1,266 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.