OFX Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	2.610	2.620	2.510	2.510	2.510	190,362
2022-10-07	2.690	2.690	2.555	2.570	2.570	405,525
2022-10-06	2.670	2.710	2.650	2.670	2.670	386,003
2022-10-05	2.590	2.670	2.580	2.670	2.670	679,278
2022-10-04	2.450	2.560	2.440	2.560	2.560	438,078
2022-10-03	2.520	2.570	2.420	2.440	2.440	251,358
2022-09-30	2.540	2.550	2.490	2.520	2.520	680,359
2022-09-29	2.480	2.590	2.470	2.580	2.580	803,571
2022-09-28	2.550	2.550	2.440	2.480	2.480	463,444
2022-09-27	2.420	2.480	2.360	2.460	2.460	464,727
2022-09-26	2.400	2.470	2.400	2.460	2.460	240,143
2022-09-23	2.540	2.540	2.430	2.470	2.470	906,821
2022-09-21	2.500	2.570	2.500	2.550	2.550	459,910
2022-09-20	2.500	2.550	2.480	2.530	2.530	284,778
2022-09-19	2.400	2.540	2.310	2.530	2.530	732,716
2022-09-16	2.510	2.570	2.450	2.450	2.450	6,835,022
2022-09-15	2.600	2.640	2.480	2.530	2.530	998,224
2022-09-14	2.620	2.720	2.620	2.630	2.630	374,523
2022-09-13	2.720	2.755	2.665	2.730	2.730	413,757
2022-09-12	2.730	2.800	2.730	2.730	2.730	1,069,641
2022-09-09	2.690	2.740	2.650	2.720	2.720	7,044,856
2022-09-08	2.700	2.780	2.700	2.720	2.720	500,265
2022-09-07	2.650	2.735	2.610	2.700	2.700	496,340
2022-09-06	2.710	2.760	2.650	2.660	2.660	586,399
2022-09-05	2.670	2.780	2.650	2.650	2.650	461,595
2022-09-02	2.640	2.705	2.590	2.640	2.640	290,330
2022-09-01	2.610	2.630	2.600	2.630	2.630	95,594
2022-08-31	2.540	2.660	2.510	2.640	2.640	323,255
2022-08-30	2.550	2.630	2.550	2.620	2.620	147,591
2022-08-29	2.580	2.620	2.460	2.580	2.580	307,466
2022-08-26	2.670	2.680	2.620	2.620	2.620	112,489
2022-08-25	2.680	2.680	2.590	2.640	2.640	140,608
2022-08-24	2.660	2.710	2.650	2.680	2.680	560,164
2022-08-23	2.650	2.690	2.610	2.660	2.660	206,379
2022-08-22	2.660	2.680	2.610	2.650	2.650	219,870
2022-08-19	2.570	2.690	2.570	2.650	2.650	315,013
2022-08-18	2.590	2.690	2.590	2.630	2.630	597,703
2022-08-17	2.600	2.610	2.560	2.580	2.580	566,273
2022-08-16	2.650	2.650	2.570	2.580	2.580	478,476
2022-08-15	2.750	2.750	2.610	2.630	2.630	358,173
2022-08-12	2.610	2.760	2.610	2.680	2.680	327,890
2022-08-11	2.770	2.800	2.605	2.610	2.610	390,344
2022-08-10	2.740	2.800	2.740	2.770	2.770	624,602
2022-08-09	2.780	2.820	2.710	2.780	2.780	1,501,855
2022-08-08	2.840	2.860	2.750	2.790	2.790	225,849
2022-08-05	2.830	2.840	2.770	2.770	2.770	439,374
2022-08-04	2.770	2.830	2.770	2.830	2.830	499,361
2022-08-03	2.750	2.790	2.730	2.780	2.780	1,058,081
2022-08-02	2.770	2.790	2.730	2.760	2.760	813,925
2022-08-01	2.740	2.860	2.740	2.770	2.770	1,237,845
2022-07-29	2.550	2.720	2.550	2.720	2.720	1,222,731
2022-07-28	2.590	2.640	2.550	2.600	2.600	688,796
2022-07-27	2.590	2.595	2.500	2.550	2.550	284,412
2022-07-26	2.620	2.620	2.570	2.600	2.600	231,615
2022-07-25	2.580	2.620	2.560	2.600	2.600	527,715
2022-07-22	2.570	2.600	2.520	2.520	2.520	984,903
2022-07-21	2.570	2.620	2.560	2.590	2.590	1,447,812
2022-07-20	2.570	2.630	2.570	2.570	2.570	739,216
2022-07-19	2.530	2.620	2.530	2.540	2.540	168,771
2022-07-18	2.610	2.640	2.490	2.550	2.550	1,177,461

← NewerPage 18 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.