OFX Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	1.555	1.588	1.550	1.565	1.565	716,631
2023-03-30	1.530	1.570	1.520	1.550	1.550	1,246,460
2023-03-29	1.550	1.550	1.520	1.535	1.535	210,949
2023-03-28	1.535	1.575	1.503	1.560	1.560	553,458
2023-03-27	1.525	1.545	1.505	1.510	1.510	472,780
2023-03-24	1.600	1.600	1.470	1.520	1.520	955,145
2023-03-23	1.600	1.660	1.555	1.600	1.600	2,583,111
2023-03-22	1.730	1.790	1.715	1.780	1.780	390,735
2023-03-21	1.830	1.855	1.733	1.770	1.770	472,421
2023-03-20	1.850	1.875	1.810	1.850	1.850	480,404
2023-03-17	1.810	1.960	1.810	1.955	1.955	469,625
2023-03-16	1.810	1.830	1.805	1.820	1.820	120,942
2023-03-15	1.805	1.840	1.805	1.835	1.835	155,160
2023-03-14	1.800	1.815	1.770	1.810	1.810	197,006
2023-03-13	1.870	1.870	1.775	1.800	1.800	817,769
2023-03-10	1.840	1.875	1.833	1.855	1.855	149,719
2023-03-09	1.860	1.875	1.840	1.865	1.865	225,012
2023-03-08	1.850	1.880	1.848	1.875	1.875	721,797
2023-03-07	1.850	1.860	1.820	1.850	1.850	109,586
2023-03-06	1.870	1.875	1.840	1.850	1.850	98,516
2023-03-03	1.850	1.860	1.830	1.855	1.855	116,327
2023-03-02	1.900	1.910	1.840	1.850	1.850	93,054
2023-03-01	1.925	1.940	1.895	1.925	1.925	126,432
2023-02-28	1.950	1.950	1.910	1.925	1.925	83,311
2023-02-27	2.010	2.010	1.870	1.930	1.930	125,298
2023-02-24	1.875	1.895	1.843	1.895	1.895	313,792
2023-02-23	1.860	1.875	1.855	1.875	1.875	190,632
2023-02-22	1.915	1.915	1.855	1.860	1.860	263,503
2023-02-21	1.950	1.950	1.915	1.915	1.915	142,386
2023-02-20	1.925	1.970	1.910	1.950	1.950	184,226
2023-02-17	1.955	1.960	1.915	1.935	1.935	184,105
2023-02-16	1.970	1.995	1.950	1.970	1.970	361,077
2023-02-15	1.950	1.970	1.945	1.970	1.970	114,286
2023-02-14	1.950	1.965	1.935	1.950	1.950	459,141
2023-02-13	1.955	1.965	1.945	1.955	1.955	158,735
2023-02-10	1.960	1.965	1.940	1.950	1.950	310,561
2023-02-09	2.000	2.000	1.970	1.970	1.970	170,395
2023-02-08	1.990	2.000	1.980	2.000	2.000	333,410
2023-02-07	1.990	2.020	1.988	1.990	1.990	264,252
2023-02-06	2.030	2.030	1.970	1.980	1.980	436,433
2023-02-03	1.980	2.020	1.970	2.020	2.020	589,448
2023-02-02	2.010	2.010	1.960	1.970	1.970	657,730
2023-02-01	1.970	2.050	1.950	2.020	2.020	833,047
2023-01-31	1.955	1.980	1.880	1.970	1.970	860,898
2023-01-30	2.020	2.040	1.958	1.970	1.970	735,909
2023-01-27	2.020	2.070	1.965	2.000	2.000	959,128
2023-01-25	2.240	2.240	2.080	2.080	2.080	2,105,924
2023-01-24	2.360	2.380	2.190	2.230	2.230	1,626,150
2023-01-23	2.380	2.390	2.370	2.390	2.390	327,069
2023-01-20	2.420	2.420	2.370	2.380	2.380	71,094
2023-01-19	2.390	2.440	2.370	2.420	2.420	407,289
2023-01-18	2.400	2.420	2.380	2.400	2.400	563,729
2023-01-17	2.440	2.440	2.370	2.400	2.400	82,390
2023-01-16	2.420	2.440	2.380	2.380	2.380	190,183
2023-01-13	2.360	2.420	2.360	2.410	2.410	157,289
2023-01-12	2.460	2.460	2.350	2.410	2.410	147,929
2023-01-11	2.400	2.410	2.350	2.360	2.360	103,799
2023-01-10	2.450	2.450	2.350	2.360	2.360	186,998
2023-01-09	2.390	2.440	2.380	2.440	2.440	363,874
2023-01-06	2.320	2.390	2.320	2.370	2.370	212,177

← NewerPage 16 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.