OFX Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	2.560	2.590	2.510	2.590	2.590	227,943
2022-07-14	2.500	2.560	2.450	2.560	2.560	293,310
2022-07-13	2.520	2.520	2.400	2.500	2.500	434,024
2022-07-12	2.490	2.510	2.390	2.420	2.420	126,364
2022-07-11	2.420	2.490	2.400	2.420	2.420	121,479
2022-07-08	2.500	2.550	2.420	2.420	2.420	239,438
2022-07-07	2.420	2.490	2.370	2.490	2.490	345,012
2022-07-06	2.330	2.440	2.330	2.420	2.420	148,216
2022-07-05	2.340	2.390	2.320	2.330	2.330	224,853
2022-07-04	2.300	2.350	2.280	2.340	2.340	84,263
2022-07-01	2.290	2.350	2.250	2.250	2.250	489,717
2022-06-30	2.270	2.300	2.220	2.290	2.290	235,859
2022-06-29	2.310	2.310	2.240	2.240	2.240	184,062
2022-06-28	2.250	2.320	2.230	2.310	2.310	329,532
2022-06-27	2.260	2.300	2.250	2.260	2.260	1,823,569
2022-06-24	2.240	2.270	2.210	2.250	2.250	376,882
2022-06-23	2.200	2.290	2.190	2.230	2.230	393,198
2022-06-22	2.160	2.205	2.100	2.200	2.200	722,371
2022-06-21	2.110	2.170	2.110	2.140	2.140	134,801
2022-06-20	2.120	2.160	2.110	2.140	2.140	515,684
2022-06-17	2.090	2.165	2.050	2.140	2.140	481,305
2022-06-16	2.100	2.170	2.100	2.150	2.150	1,235,083
2022-06-15	2.010	2.150	1.990	2.130	2.130	872,647
2022-06-14	2.060	2.115	1.980	2.090	2.090	708,532
2022-06-10	2.160	2.230	2.140	2.190	2.190	517,206
2022-06-09	2.140	2.260	2.140	2.260	2.260	370,987
2022-06-08	2.180	2.240	2.110	2.180	2.180	1,657,168
2022-06-07	2.440	2.440	2.270	2.270	2.270	460,920
2022-06-06	2.420	2.460	2.400	2.410	2.410	1,245,191
2022-06-03	2.450	2.470	2.400	2.420	2.420	636,329
2022-06-02	2.450	2.460	2.400	2.450	2.450	201,121
2022-06-01	2.420	2.485	2.415	2.450	2.450	268,854
2022-05-31	2.420	2.480	2.400	2.430	2.430	188,076
2022-05-30	2.400	2.450	2.390	2.400	2.400	242,309
2022-05-27	2.400	2.435	2.390	2.430	2.430	222,169
2022-05-26	2.500	2.520	2.420	2.420	2.420	288,289
2022-05-25	2.550	2.550	2.470	2.490	2.490	307,229
2022-05-24	2.580	2.630	2.410	2.500	2.500	817,962
2022-05-23	2.580	2.590	2.510	2.580	2.580	451,921
2022-05-20	2.520	2.590	2.450	2.590	2.590	672,739
2022-05-19	2.590	2.590	2.450	2.520	2.520	628,966
2022-05-18	2.740	2.740	2.590	2.600	2.600	1,083,187
2022-05-17	2.570	2.750	2.550	2.700	2.700	2,166,089
2022-05-16	2.430	2.530	2.430	2.480	2.480	444,287
2022-05-13	2.350	2.450	2.350	2.450	2.450	251,253
2022-05-12	2.380	2.400	2.320	2.350	2.350	262,708
2022-05-11	2.400	2.420	2.370	2.370	2.370	228,464
2022-05-10	2.390	2.450	2.345	2.400	2.400	1,978,910
2022-05-09	2.350	2.490	2.340	2.390	2.390	524,729
2022-05-06	2.470	2.480	2.380	2.460	2.460	977,611
2022-05-05	2.350	2.420	2.350	2.400	2.400	286,620
2022-05-04	2.420	2.430	2.380	2.390	2.390	143,361
2022-05-03	2.500	2.510	2.430	2.430	2.430	69,923
2022-05-02	2.550	2.550	2.460	2.480	2.480	158,405
2022-04-29	2.520	2.580	2.500	2.560	2.560	203,379
2022-04-28	2.490	2.540	2.480	2.490	2.490	179,381
2022-04-27	2.450	2.480	2.420	2.440	2.440	808,503
2022-04-26	2.500	2.530	2.440	2.460	2.460	263,126
2022-04-22	2.510	2.530	2.480	2.510	2.510	140,106
2022-04-21	2.530	2.570	2.490	2.550	2.550	288,115

← NewerPage 19 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.