OFX Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	1.785	1.790	1.740	1.770	1.770	237,237
2023-09-20	1.820	1.830	1.785	1.805	1.805	152,328
2023-09-19	1.895	1.905	1.855	1.860	1.860	337,832
2023-09-18	1.980	1.980	1.855	1.895	1.895	321,019
2023-09-15	1.880	1.970	1.870	1.950	1.950	788,314
2023-09-14	1.750	1.885	1.750	1.880	1.880	457,955
2023-09-13	1.865	1.875	1.815	1.845	1.845	138,879
2023-09-12	1.820	1.870	1.810	1.865	1.865	390,753
2023-09-11	1.750	1.835	1.750	1.820	1.820	333,510
2023-09-08	1.825	1.835	1.775	1.785	1.785	344,194
2023-09-07	1.835	1.845	1.810	1.830	1.830	375,741
2023-09-06	1.850	1.865	1.840	1.840	1.840	395,111
2023-09-05	1.845	1.880	1.830	1.870	1.870	220,190
2023-09-04	1.880	1.880	1.835	1.845	1.845	125,823
2023-09-01	1.870	1.870	1.820	1.860	1.860	247,536
2023-08-31	1.885	1.885	1.730	1.730	1.730	5,792,933
2023-08-30	1.810	1.830	1.800	1.815	1.815	189,469
2023-08-29	1.783	1.825	1.775	1.800	1.800	114,878
2023-08-28	1.830	1.840	1.795	1.805	1.805	86,438
2023-08-25	1.810	1.858	1.810	1.830	1.830	206,875
2023-08-24	1.840	1.860	1.820	1.845	1.845	78,509
2023-08-23	1.855	1.880	1.840	1.855	1.855	92,451
2023-08-22	1.800	1.885	1.800	1.870	1.870	154,679
2023-08-21	1.900	1.900	1.830	1.830	1.830	206,654
2023-08-18	1.870	1.915	1.815	1.875	1.875	195,701
2023-08-17	1.850	1.880	1.790	1.870	1.870	275,914
2023-08-16	1.910	1.925	1.845	1.855	1.855	534,830
2023-08-15	1.910	1.935	1.870	1.935	1.935	653,241
2023-08-14	1.915	1.925	1.875	1.915	1.915	342,013
2023-08-11	1.990	1.990	1.915	1.935	1.935	194,969
2023-08-10	1.985	2.010	1.970	1.980	1.980	905,868
2023-08-09	2.070	2.070	1.963	1.985	1.985	306,642
2023-08-08	2.050	2.050	1.990	2.020	2.020	332,230
2023-08-07	2.070	2.070	2.030	2.030	2.030	88,749
2023-08-04	2.120	2.120	2.040	2.070	2.070	221,959
2023-08-03	2.090	2.090	1.995	2.050	2.050	390,590
2023-08-02	2.060	2.105	2.050	2.090	2.090	312,400
2023-08-01	2.140	2.140	2.060	2.070	2.070	192,336
2023-07-31	2.140	2.140	2.090	2.100	2.100	229,398
2023-07-28	2.100	2.110	2.080	2.110	2.110	184,112
2023-07-27	2.090	2.110	2.070	2.100	2.100	352,558
2023-07-26	2.110	2.140	2.070	2.100	2.100	1,201,766
2023-07-25	2.140	2.140	2.080	2.110	2.110	281,163
2023-07-24	2.200	2.200	2.080	2.100	2.100	1,147,615
2023-07-21	1.995	2.120	1.995	2.100	2.100	688,349
2023-07-20	2.050	2.050	1.965	2.010	2.010	300,638
2023-07-19	1.950	2.040	1.945	2.020	2.020	1,053,966
2023-07-18	1.895	1.955	1.895	1.930	1.930	197,111
2023-07-17	1.895	1.950	1.880	1.940	1.940	386,040
2023-07-14	1.940	1.940	1.890	1.915	1.915	83,948
2023-07-13	1.925	1.925	1.885	1.890	1.890	345,216
2023-07-12	1.850	1.925	1.850	1.925	1.925	358,155
2023-07-11	1.900	1.915	1.850	1.865	1.865	257,954
2023-07-10	1.980	1.980	1.885	1.895	1.895	204,596
2023-07-07	1.890	1.893	1.850	1.865	1.865	282,965
2023-07-06	1.985	1.995	1.895	1.900	1.900	401,990
2023-07-05	2.030	2.030	1.978	1.990	1.990	168,610
2023-07-04	1.945	2.020	1.930	2.010	2.010	384,825
2023-07-03	1.980	2.000	1.945	1.945	1.945	167,886
2023-06-30	1.935	1.985	1.910	1.980	1.980	374,852

← NewerPage 14 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.