OFX Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	2.510	2.550	2.450	2.530	2.530	232,041
2022-04-19	2.500	2.590	2.480	2.550	2.550	1,552,735
2022-04-14	2.500	2.510	2.400	2.510	2.510	356,182
2022-04-13	2.410	2.460	2.410	2.410	2.410	93,988
2022-04-12	2.460	2.460	2.410	2.450	2.450	107,798
2022-04-11	2.410	2.490	2.400	2.460	2.460	258,172
2022-04-08	2.480	2.480	2.410	2.410	2.410	93,980
2022-04-07	2.510	2.510	2.450	2.480	2.480	122,895
2022-04-06	2.410	2.520	2.410	2.520	2.520	271,996
2022-04-05	2.450	2.520	2.405	2.460	2.460	1,721,770
2022-04-04	2.520	2.550	2.430	2.430	2.430	869,301
2022-04-01	2.490	2.500	2.425	2.500	2.500	118,969
2022-03-31	2.500	2.530	2.430	2.430	2.430	248,403
2022-03-30	2.430	2.500	2.350	2.490	2.490	266,643
2022-03-29	2.440	2.440	2.300	2.320	2.320	290,982
2022-03-28	2.380	2.420	2.330	2.330	2.330	269,070
2022-03-25	2.460	2.480	2.380	2.400	2.400	124,192
2022-03-24	2.470	2.490	2.410	2.460	2.460	189,744
2022-03-23	2.500	2.550	2.430	2.470	2.470	260,163
2022-03-22	2.500	2.500	2.430	2.470	2.470	260,589
2022-03-21	2.580	2.600	2.440	2.450	2.450	840,752
2022-03-18	2.440	2.570	2.415	2.500	2.500	1,293,263
2022-03-17	2.340	2.440	2.310	2.430	2.430	390,876
2022-03-16	2.350	2.420	2.250	2.310	2.310	10,829,117
2022-03-15	2.180	2.270	2.130	2.260	2.260	119,250
2022-03-14	2.030	2.230	2.030	2.200	2.200	192,352
2022-03-11	2.160	2.160	2.100	2.120	2.120	575,906
2022-03-10	2.090	2.200	2.080	2.170	2.170	65,644
2022-03-09	2.020	2.180	1.980	2.120	2.120	173,460
2022-03-08	2.120	2.150	2.060	2.060	2.060	199,790
2022-03-07	2.280	2.280	2.180	2.200	2.200	205,822
2022-03-04	2.430	2.430	2.280	2.280	2.280	149,816
2022-03-03	2.400	2.450	2.350	2.400	2.400	228,406
2022-03-02	2.330	2.400	2.260	2.400	2.400	272,792
2022-03-01	2.300	2.340	2.260	2.330	2.330	222,121
2022-02-28	2.250	2.360	2.250	2.310	2.310	359,077
2022-02-25	2.220	2.350	2.200	2.340	2.340	997,067
2022-02-24	2.340	2.340	2.230	2.250	2.250	167,221
2022-02-23	2.300	2.310	2.220	2.280	2.280	135,535
2022-02-22	2.230	2.270	2.220	2.230	2.230	490,776
2022-02-21	2.270	2.330	2.250	2.260	2.260	396,465
2022-02-18	2.310	2.340	2.210	2.320	2.320	172,415
2022-02-17	2.250	2.340	2.250	2.290	2.290	174,962
2022-02-16	2.290	2.300	2.250	2.250	2.250	54,118
2022-02-15	2.290	2.340	2.250	2.290	2.290	217,784
2022-02-14	2.350	2.400	2.250	2.290	2.290	258,241
2022-02-11	2.380	2.430	2.360	2.380	2.380	200,142
2022-02-10	2.370	2.420	2.360	2.370	2.370	102,618
2022-02-09	2.270	2.420	2.270	2.400	2.400	418,446
2022-02-08	2.350	2.390	2.310	2.390	2.390	119,595
2022-02-07	2.370	2.380	2.310	2.350	2.350	100,758
2022-02-04	2.260	2.370	2.250	2.370	2.370	280,116
2022-02-03	2.360	2.360	2.250	2.300	2.300	282,905
2022-02-02	2.400	2.470	2.290	2.380	2.380	1,407,318
2022-02-01	2.370	2.400	2.320	2.380	2.380	186,556
2022-01-31	2.220	2.310	2.200	2.310	2.310	278,705
2022-01-28	2.220	2.220	2.160	2.220	2.220	527,784
2022-01-27	2.170	2.230	2.070	2.220	2.220	625,837
2022-01-25	2.160	2.240	2.070	2.180	2.180	436,553
2022-01-24	2.050	2.280	2.040	2.280	2.280	615,865

← NewerPage 20 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.