OFX Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	1.955	1.965	1.930	1.955	1.955	268,089
2023-06-28	1.920	1.975	1.920	1.970	1.970	730,713
2023-06-27	1.870	1.940	1.850	1.915	1.915	393,429
2023-06-26	1.910	1.930	1.883	1.885	1.885	228,594
2023-06-23	1.850	1.900	1.843	1.890	1.890	316,934
2023-06-22	1.920	1.928	1.845	1.860	1.860	655,864
2023-06-21	1.890	1.955	1.890	1.920	1.920	451,086
2023-06-20	1.895	1.965	1.885	1.960	1.960	301,183
2023-06-19	1.970	1.970	1.905	1.910	1.910	163,779
2023-06-16	1.955	1.980	1.940	1.970	1.970	625,300
2023-06-15	1.960	1.975	1.945	1.960	1.960	539,992
2023-06-14	1.935	1.980	1.930	1.955	1.955	1,513,429
2023-06-13	1.850	1.935	1.845	1.920	1.920	1,900,833
2023-06-09	1.900	1.903	1.835	1.845	1.845	564,646
2023-06-08	1.895	1.925	1.855	1.870	1.870	519,173
2023-06-07	1.880	1.905	1.855	1.890	1.890	257,318
2023-06-06	1.885	1.890	1.845	1.875	1.875	648,413
2023-06-05	1.895	1.910	1.860	1.895	1.895	623,381
2023-06-02	1.825	1.875	1.825	1.865	1.865	316,926
2023-06-01	1.820	1.853	1.800	1.810	1.810	1,399,683
2023-05-31	1.860	1.865	1.825	1.830	1.830	820,757
2023-05-30	1.855	1.870	1.825	1.840	1.840	1,149,679
2023-05-29	1.820	1.870	1.795	1.855	1.855	461,013
2023-05-26	1.870	1.870	1.780	1.800	1.800	1,037,433
2023-05-25	1.765	1.860	1.760	1.835	1.835	1,394,389
2023-05-24	1.810	1.830	1.700	1.765	1.765	1,712,855
2023-05-23	1.780	1.915	1.755	1.850	1.850	2,944,706
2023-05-22	1.505	1.543	1.505	1.540	1.540	382,318
2023-05-19	1.495	1.518	1.475	1.515	1.515	1,320,612
2023-05-18	1.525	1.530	1.485	1.495	1.495	299,076
2023-05-17	1.520	1.530	1.510	1.530	1.530	215,978
2023-05-16	1.520	1.530	1.505	1.520	1.520	188,768
2023-05-15	1.550	1.550	1.503	1.530	1.530	299,849
2023-05-12	1.510	1.545	1.500	1.545	1.545	2,432,054
2023-05-11	1.490	1.490	1.440	1.475	1.475	121,890
2023-05-10	1.550	1.550	1.455	1.480	1.480	191,459
2023-05-09	1.470	1.515	1.445	1.500	1.500	511,348
2023-05-08	1.460	1.475	1.453	1.470	1.470	385,804
2023-05-05	1.500	1.500	1.448	1.460	1.460	171,183
2023-05-04	1.470	1.480	1.450	1.460	1.460	205,657
2023-05-03	1.450	1.475	1.428	1.470	1.470	415,166
2023-05-02	1.445	1.460	1.410	1.450	1.450	300,235
2023-05-01	1.435	1.450	1.425	1.440	1.440	687,064
2023-04-28	1.460	1.460	1.400	1.425	1.425	881,060
2023-04-27	1.445	1.450	1.415	1.435	1.435	369,680
2023-04-26	1.495	1.525	1.460	1.460	1.460	527,958
2023-04-24	1.455	1.490	1.445	1.490	1.490	928,941
2023-04-21	1.385	1.450	1.385	1.440	1.440	292,450
2023-04-20	1.410	1.438	1.375	1.430	1.430	4,665,540
2023-04-19	1.440	1.445	1.395	1.410	1.410	943,164
2023-04-18	1.450	1.460	1.440	1.445	1.445	486,636
2023-04-17	1.460	1.475	1.450	1.460	1.460	493,923
2023-04-14	1.465	1.480	1.460	1.460	1.460	611,763
2023-04-13	1.470	1.498	1.440	1.475	1.475	1,019,592
2023-04-12	1.550	1.555	1.480	1.480	1.480	644,046
2023-04-11	1.530	1.560	1.520	1.550	1.550	317,204
2023-04-06	1.530	1.550	1.515	1.520	1.520	2,600,233
2023-04-05	1.555	1.580	1.530	1.545	1.545	1,396,629
2023-04-04	1.530	1.575	1.525	1.570	1.570	310,835
2023-04-03	1.600	1.610	1.535	1.550	1.550	1,320,877

← NewerPage 15 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.