OFX Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	2.330	2.420	2.330	2.400	2.400	130,739
2023-01-04	2.340	2.450	2.340	2.410	2.410	274,421
2023-01-03	2.330	2.380	2.330	2.350	2.350	151,799
2022-12-30	2.320	2.420	2.320	2.380	2.380	125,301
2022-12-29	2.400	2.400	2.350	2.390	2.390	142,997
2022-12-28	2.380	2.410	2.330	2.390	2.390	242,893
2022-12-23	2.350	2.380	2.330	2.350	2.350	350,813
2022-12-22	2.340	2.390	2.310	2.370	2.370	500,225
2022-12-21	2.300	2.330	2.300	2.330	2.330	125,426
2022-12-20	2.280	2.330	2.270	2.310	2.310	242,922
2022-12-19	2.360	2.360	2.280	2.310	2.310	246,120
2022-12-16	2.420	2.420	2.340	2.360	2.360	327,618
2022-12-15	2.410	2.420	2.370	2.410	2.410	504,982
2022-12-14	2.350	2.380	2.325	2.380	2.380	230,734
2022-12-13	2.300	2.360	2.300	2.350	2.350	213,172
2022-12-12	2.300	2.360	2.290	2.360	2.360	259,184
2022-12-09	2.420	2.420	2.320	2.350	2.350	231,084
2022-12-08	2.360	2.400	2.350	2.390	2.390	175,001
2022-12-07	2.400	2.410	2.380	2.380	2.380	648,997
2022-12-06	2.500	2.500	2.390	2.400	2.400	445,076
2022-12-05	2.450	2.450	2.360	2.440	2.440	608,780
2022-12-02	2.500	2.500	2.390	2.420	2.420	302,916
2022-12-01	2.470	2.480	2.410	2.440	2.440	336,219
2022-11-30	2.450	2.460	2.370	2.440	2.440	502,627
2022-11-29	2.450	2.460	2.385	2.420	2.420	297,525
2022-11-28	2.450	2.480	2.420	2.440	2.440	205,973
2022-11-25	2.450	2.475	2.420	2.460	2.460	401,232
2022-11-24	2.560	2.560	2.450	2.470	2.470	481,724
2022-11-23	2.550	2.570	2.490	2.550	2.550	915,130
2022-11-22	2.480	2.520	2.460	2.510	2.510	495,789
2022-11-21	2.570	2.570	2.460	2.490	2.490	1,765,430
2022-11-18	2.610	2.610	2.550	2.570	2.570	376,770
2022-11-17	2.600	2.630	2.570	2.570	2.570	331,730
2022-11-16	2.580	2.615	2.550	2.600	2.600	592,365
2022-11-15	2.690	2.720	2.580	2.600	2.600	1,181,386
2022-11-14	2.710	2.720	2.660	2.710	2.710	726,635
2022-11-11	2.760	2.770	2.655	2.660	2.660	900,652
2022-11-10	2.720	2.770	2.680	2.690	2.690	680,798
2022-11-09	2.790	2.850	2.730	2.760	2.760	1,611,589
2022-11-08	2.770	2.910	2.700	2.750	2.750	1,649,459
2022-11-07	2.710	2.790	2.675	2.750	2.750	1,238,006
2022-11-04	2.700	2.710	2.650	2.680	2.680	520,571
2022-11-03	2.710	2.740	2.670	2.710	2.710	632,575
2022-11-02	2.650	2.740	2.645	2.730	2.730	749,026
2022-11-01	2.680	2.680	2.640	2.650	2.650	182,387
2022-10-31	2.610	2.690	2.610	2.660	2.660	590,249
2022-10-28	2.610	2.640	2.590	2.600	2.600	358,442
2022-10-27	2.600	2.610	2.550	2.600	2.600	420,190
2022-10-26	2.560	2.560	2.510	2.530	2.530	831,374
2022-10-25	2.610	2.620	2.530	2.540	2.540	557,759
2022-10-24	2.620	2.620	2.560	2.570	2.570	423,283
2022-10-21	2.590	2.620	2.570	2.580	2.580	367,644
2022-10-20	2.630	2.630	2.560	2.590	2.590	281,543
2022-10-19	2.620	2.640	2.580	2.600	2.600	739,956
2022-10-18	2.590	2.620	2.570	2.610	2.610	493,664
2022-10-17	2.540	2.600	2.540	2.580	2.580	434,156
2022-10-14	2.560	2.620	2.550	2.570	2.570	232,402
2022-10-13	2.490	2.550	2.470	2.520	2.520	397,975
2022-10-12	2.500	2.560	2.460	2.470	2.470	682,341
2022-10-11	2.460	2.520	2.460	2.480	2.480	305,140

← NewerPage 17 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.