OFX Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	2.300	2.300	2.120	2.160	2.160	109,681
2022-01-20	2.120	2.240	2.070	2.240	2.240	282,487
2022-01-19	2.280	2.280	2.220	2.220	2.220	47,379
2022-01-18	2.240	2.310	2.220	2.310	2.310	110,423
2022-01-17	2.290	2.315	2.250	2.270	2.270	127,977
2022-01-14	2.400	2.400	2.260	2.290	2.290	216,826
2022-01-13	2.270	2.320	2.250	2.300	2.300	92,628
2022-01-12	2.370	2.370	2.260	2.300	2.300	130,293
2022-01-11	2.360	2.380	2.320	2.380	2.380	75,895
2022-01-10	2.250	2.350	2.250	2.320	2.320	88,932
2022-01-07	2.410	2.410	2.300	2.300	2.300	115,959
2022-01-06	2.420	2.430	2.330	2.390	2.390	286,918
2022-01-05	2.330	2.400	2.210	2.390	2.390	226,419
2022-01-04	2.370	2.390	2.290	2.290	2.290	130,618
2021-12-31	2.360	2.390	2.310	2.310	2.310	52,600
2021-12-30	2.400	2.400	2.340	2.400	2.400	98,327
2021-12-29	2.380	2.450	2.370	2.410	2.410	589,570
2021-12-24	2.330	2.400	2.300	2.350	2.350	104,305
2021-12-23	2.280	2.340	2.250	2.330	2.330	330,506
2021-12-22	2.230	2.290	2.180	2.270	2.270	469,785
2021-12-21	2.220	2.310	2.150	2.220	2.220	871,369
2021-12-20	1.950	2.300	1.915	2.150	2.150	1,550,055
2021-12-17	1.900	1.915	1.855	1.870	1.870	113,785
2021-12-16	1.950	1.950	1.900	1.900	1.900	148,089
2021-12-15	2.020	2.030	1.885	1.885	1.885	241,540
2021-12-14	2.090	2.100	2.010	2.080	2.080	283,439
2021-12-13	2.100	2.180	2.090	2.100	2.100	390,330
2021-12-10	2.090	2.110	2.060	2.100	2.100	380,312
2021-12-09	2.060	2.160	2.030	2.110	2.110	864,355
2021-12-08	2.050	2.080	2.020	2.040	2.040	208,758
2021-12-07	2.010	2.070	2.010	2.050	2.050	187,308
2021-12-06	2.060	2.060	2.020	2.050	2.050	301,002
2021-12-03	1.965	2.090	1.965	2.090	2.090	278,234
2021-12-02	2.040	2.040	1.968	1.980	1.980	1,438,378
2021-12-01	2.020	2.040	1.980	2.040	2.040	75,674
2021-11-30	1.975	2.050	1.960	2.050	2.050	259,403
2021-11-29	1.945	1.990	1.935	1.960	1.960	122,559
2021-11-26	2.010	2.060	1.960	2.000	2.000	190,982
2021-11-25	1.950	2.030	1.930	1.995	1.995	3,227,319
2021-11-24	1.985	1.985	1.925	1.945	1.945	80,242
2021-11-23	1.980	1.985	1.940	1.985	1.985	119,847
2021-11-22	1.950	1.990	1.945	1.975	1.975	318,250
2021-11-19	1.910	1.945	1.890	1.930	1.930	124,718
2021-11-18	1.940	1.995	1.905	1.910	1.910	193,178
2021-11-17	1.900	1.995	1.895	1.960	1.960	558,041
2021-11-16	1.780	1.885	1.760	1.880	1.880	1,556,211
2021-11-15	1.775	1.800	1.725	1.795	1.795	293,676
2021-11-12	1.730	1.750	1.690	1.750	1.750	166,039
2021-11-11	1.725	1.745	1.720	1.745	1.745	69,487
2021-11-10	1.760	1.788	1.730	1.730	1.730	302,167
2021-11-09	1.745	1.800	1.715	1.765	1.765	594,764
2021-11-08	1.745	1.745	1.695	1.720	1.720	209,539
2021-11-05	1.750	1.765	1.710	1.750	1.750	31,158
2021-11-04	1.705	1.770	1.695	1.765	1.765	1,480,820
2021-11-03	1.610	1.710	1.610	1.700	1.700	329,442
2021-11-02	1.600	1.620	1.600	1.620	1.620	66,662
2021-11-01	1.595	1.620	1.595	1.600	1.600	60,216
2021-10-29	1.590	1.605	1.575	1.595	1.595	56,499
2021-10-28	1.590	1.645	1.590	1.625	1.625	104,217
2021-10-27	1.585	1.645	1.545	1.640	1.640	96,710

← NewerPage 21 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.