OFX Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.780	0.803	0.780	0.790	0.790	857,587
2026-07-24	0.805	0.805	0.770	0.770	0.770	1,584,154
2026-07-23	0.850	0.850	0.795	0.805	0.805	6,559,364
2026-07-22	0.520	0.530	0.475	0.475	0.475	378,685
2026-07-21	0.520	0.530	0.515	0.515	0.515	218,600
2026-07-20	0.550	0.550	0.525	0.525	0.525	369,866
2026-07-17	0.560	0.560	0.535	0.540	0.540	149,865
2026-07-16	0.545	0.570	0.530	0.570	0.570	613,165
2026-07-15	0.540	0.550	0.530	0.550	0.550	171,719
2026-07-14	0.530	0.540	0.520	0.540	0.540	205,309
2026-07-13	0.525	0.530	0.515	0.525	0.525	98,710
2026-07-10	0.530	0.530	0.515	0.515	0.515	241,941
2026-07-09	0.530	0.540	0.530	0.530	0.530	507,853
2026-07-08	0.540	0.540	0.525	0.535	0.535	216,555
2026-07-07	0.535	0.540	0.530	0.540	0.540	319,772
2026-07-06	0.540	0.545	0.535	0.535	0.535	243,058
2026-07-03	0.545	0.550	0.540	0.540	0.540	566,560
2026-07-02	0.560	0.570	0.540	0.550	0.550	311,586
2026-07-01	0.555	0.565	0.555	0.555	0.555	58,619
2026-06-30	0.565	0.570	0.520	0.555	0.555	1,133,215
2026-06-29	0.600	0.600	0.555	0.565	0.565	317,520
2026-06-26	0.590	0.600	0.565	0.590	0.590	630,981
2026-06-25	0.600	0.630	0.575	0.590	0.590	737,362
2026-06-24	0.585	0.595	0.565	0.595	0.595	561,480
2026-06-23	0.580	0.580	0.550	0.575	0.575	176,765
2026-06-22	0.575	0.590	0.565	0.575	0.575	211,700
2026-06-19	0.560	0.580	0.550	0.580	0.580	231,454
2026-06-18	0.540	0.560	0.540	0.560	0.560	108,317
2026-06-17	0.545	0.555	0.538	0.540	0.540	426,050
2026-06-16	0.555	0.560	0.545	0.545	0.545	213,786
2026-06-15	0.565	0.565	0.550	0.555	0.555	262,013
2026-06-12	0.515	0.565	0.515	0.565	0.565	273,576
2026-06-11	0.555	0.560	0.540	0.540	0.540	442,568
2026-06-10	0.570	0.580	0.558	0.560	0.560	172,748
2026-06-09	0.580	0.580	0.550	0.565	0.565	965,737
2026-06-05	0.580	0.580	0.550	0.580	0.580	240,138
2026-06-04	0.565	0.580	0.565	0.570	0.570	152,159
2026-06-03	0.580	0.580	0.565	0.570	0.570	123,488
2026-06-02	0.570	0.590	0.565	0.580	0.580	186,170
2026-06-01	0.585	0.605	0.580	0.580	0.580	404,330
2026-05-29	0.580	0.590	0.573	0.585	0.585	1,666,027
2026-05-28	0.560	0.580	0.560	0.580	0.580	333,877
2026-05-27	0.540	0.565	0.540	0.565	0.565	272,221
2026-05-26	0.555	0.563	0.540	0.545	0.545	238,842
2026-05-25	0.575	0.575	0.555	0.555	0.555	235,989
2026-05-22	0.560	0.580	0.560	0.575	0.575	285,779
2026-05-21	0.540	0.570	0.540	0.560	0.560	255,596
2026-05-20	0.515	0.570	0.515	0.545	0.545	329,285
2026-05-19	0.520	0.535	0.490	0.530	0.530	821,564
2026-05-18	0.570	0.570	0.555	0.555	0.555	87,953
2026-05-15	0.555	0.585	0.545	0.575	0.575	806,172
2026-05-14	0.550	0.555	0.525	0.545	0.545	107,262
2026-05-13	0.565	0.565	0.540	0.545	0.545	149,039
2026-05-12	0.565	0.565	0.550	0.565	0.565	445,996
2026-05-11	0.560	0.570	0.558	0.565	0.565	194,627
2026-05-08	0.570	0.570	0.545	0.565	0.565	362,655
2026-05-07	0.550	0.580	0.545	0.570	0.570	560,435
2026-05-06	0.525	0.555	0.525	0.545	0.545	332,719
2026-05-05	0.500	0.523	0.500	0.515	0.515	288,730
2026-05-04	0.500	0.525	0.500	0.500	0.500	135,346

← NewerPage 2 of 3 · 130 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.