OFX Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	1.425	1.425	1.408	1.420	1.420	318,872
2023-12-13	1.415	1.440	1.415	1.440	1.440	136,923
2023-12-12	1.415	1.415	1.403	1.410	1.410	104,939
2023-12-11	1.430	1.440	1.405	1.425	1.425	45,037
2023-12-08	1.445	1.455	1.415	1.430	1.430	64,448
2023-12-07	1.435	1.460	1.418	1.430	1.430	256,446
2023-12-06	1.380	1.435	1.350	1.430	1.430	524,463
2023-12-05	1.400	1.400	1.370	1.370	1.370	72,359
2023-12-04	1.370	1.405	1.370	1.395	1.395	457,542
2023-12-01	1.415	1.415	1.365	1.370	1.370	411,312
2023-11-30	1.410	1.440	1.385	1.435	1.435	497,268
2023-11-29	1.420	1.430	1.405	1.415	1.415	331,987
2023-11-28	1.400	1.430	1.400	1.420	1.420	241,377
2023-11-27	1.380	1.410	1.380	1.410	1.410	344,326
2023-11-24	1.380	1.385	1.355	1.380	1.380	245,051
2023-11-23	1.390	1.390	1.370	1.375	1.375	162,073
2023-11-22	1.380	1.438	1.370	1.380	1.380	371,423
2023-11-21	1.400	1.405	1.370	1.385	1.385	694,196
2023-11-20	1.425	1.430	1.385	1.400	1.400	665,382
2023-11-17	1.450	1.465	1.440	1.450	1.450	748,651
2023-11-16	1.465	1.475	1.420	1.450	1.450	944,823
2023-11-15	1.415	1.465	1.415	1.445	1.445	1,041,010
2023-11-14	1.540	1.540	1.325	1.370	1.370	3,661,762
2023-11-13	1.595	1.600	1.530	1.530	1.530	126,708
2023-11-10	1.555	1.580	1.535	1.550	1.550	133,825
2023-11-09	1.530	1.568	1.530	1.560	1.560	235,795
2023-11-08	1.525	1.545	1.510	1.535	1.535	83,370
2023-11-07	1.565	1.595	1.535	1.545	1.545	60,272
2023-11-06	1.560	1.595	1.525	1.565	1.565	79,823
2023-11-03	1.565	1.588	1.545	1.555	1.555	126,748
2023-11-02	1.555	1.570	1.525	1.555	1.555	67,093
2023-11-01	1.490	1.535	1.460	1.520	1.520	218,709
2023-10-31	1.530	1.550	1.525	1.540	1.540	134,616
2023-10-30	1.480	1.525	1.470	1.520	1.520	341,907
2023-10-27	1.500	1.530	1.490	1.500	1.500	359,719
2023-10-26	1.545	1.545	1.510	1.515	1.515	289,175
2023-10-25	1.555	1.570	1.530	1.550	1.550	151,532
2023-10-24	1.620	1.620	1.470	1.575	1.575	767,617
2023-10-23	1.635	1.655	1.620	1.620	1.620	226,222
2023-10-20	1.650	1.663	1.630	1.655	1.655	164,615
2023-10-19	1.670	1.670	1.635	1.655	1.655	116,860
2023-10-18	1.650	1.685	1.625	1.670	1.670	136,232
2023-10-17	1.680	1.710	1.610	1.665	1.665	260,447
2023-10-16	1.760	1.760	1.685	1.685	1.685	207,327
2023-10-13	1.790	1.795	1.755	1.785	1.785	91,932
2023-10-12	1.755	1.800	1.750	1.765	1.765	1,628,798
2023-10-11	1.745	1.750	1.705	1.730	1.730	123,924
2023-10-10	1.650	1.735	1.650	1.725	1.725	74,620
2023-10-09	1.625	1.665	1.625	1.665	1.665	80,892
2023-10-06	1.640	1.690	1.620	1.670	1.670	199,361
2023-10-05	1.620	1.665	1.620	1.655	1.655	497,835
2023-10-04	1.700	1.705	1.625	1.655	1.655	225,658
2023-10-03	1.745	1.745	1.680	1.700	1.700	285,227
2023-10-02	1.790	1.790	1.705	1.725	1.725	21,382
2023-09-29	1.725	1.765	1.710	1.740	1.740	111,977
2023-09-28	1.780	1.800	1.700	1.710	1.710	325,753
2023-09-27	1.705	1.765	1.705	1.760	1.760	860,207
2023-09-26	1.685	1.725	1.685	1.725	1.725	70,489
2023-09-25	1.640	1.730	1.625	1.725	1.725	274,315
2023-09-22	1.730	1.730	1.685	1.695	1.695	110,461

← NewerPage 13 of 22 · 1,269 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.