OFX Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	0.510	0.510	0.490	0.490	0.490	421,995
2026-04-30	0.520	0.520	0.495	0.500	0.500	484,538
2026-04-29	0.535	0.535	0.520	0.520	0.520	354,867
2026-04-28	0.540	0.543	0.525	0.530	0.530	142,247
2026-04-27	0.550	0.550	0.515	0.540	0.540	217,944
2026-04-24	0.525	0.528	0.505	0.525	0.525	277,352
2026-04-23	0.520	0.560	0.510	0.525	0.525	938,785
2026-04-22	0.530	0.533	0.500	0.510	0.510	1,027,297
2026-04-21	0.538	0.540	0.528	0.530	0.530	470,081
2026-04-20	0.525	0.545	0.525	0.535	0.535	355,765
2026-04-17	0.530	0.540	0.523	0.525	0.525	334,568
2026-04-16	0.525	0.540	0.515	0.530	0.530	235,290
2026-04-15	0.520	0.530	0.515	0.515	0.515	804,741
2026-04-14	0.515	0.515	0.500	0.515	0.515	280,468
2026-04-13	0.540	0.540	0.515	0.515	0.515	327,077
2026-04-10	0.550	0.555	0.540	0.550	0.550	217,561
2026-04-09	0.555	0.585	0.548	0.550	0.550	296,409
2026-04-08	0.540	0.555	0.535	0.555	0.555	916,192
2026-04-07	0.550	0.550	0.538	0.540	0.540	191,388
2026-04-02	0.550	0.550	0.530	0.540	0.540	415,917
2026-04-01	0.545	0.555	0.535	0.545	0.545	233,363
2026-03-31	0.535	0.550	0.530	0.535	0.535	297,959
2026-03-30	0.585	0.585	0.530	0.535	0.535	203,467
2026-03-27	0.565	0.565	0.550	0.560	0.560	158,444
2026-03-26	0.583	0.583	0.560	0.565	0.565	135,221
2026-03-25	0.595	0.600	0.570	0.570	0.570	200,368
2026-03-24	0.595	0.615	0.575	0.585	0.585	1,135,974
2026-03-23	0.600	0.600	0.575	0.595	0.595	337,802
2026-03-20	0.580	0.600	0.575	0.595	0.595	5,379,548
2026-03-19	0.600	0.600	0.580	0.590	0.590	281,406
2026-03-18	0.600	0.615	0.585	0.605	0.605	409,536
2026-03-17	0.590	0.605	0.590	0.600	0.600	382,291
2026-03-16	0.590	0.625	0.590	0.590	0.590	737,503
2026-03-13	0.625	0.630	0.605	0.615	0.615	404,181
2026-03-12	0.580	0.635	0.570	0.620	0.620	847,305
2026-03-11	0.590	0.592	0.545	0.590	0.590	474,785
2026-03-10	0.562	0.575	0.550	0.575	0.575	664,191
2026-03-09	0.570	0.570	0.540	0.565	0.565	483,041
2026-03-06	0.580	0.595	0.570	0.580	0.580	533,795
2026-03-05	0.585	0.585	0.565	0.580	0.580	344,304
2026-03-04	0.570	0.585	0.570	0.570	0.570	390,044
2026-03-03	0.615	0.620	0.575	0.575	0.575	6,404,750
2026-03-02	0.650	0.655	0.610	0.620	0.620	1,053,745
2026-02-27	0.600	0.665	0.600	0.660	0.660	1,572,044
2026-02-26	0.580	0.620	0.580	0.610	0.610	1,038,545
2026-02-25	0.590	0.595	0.575	0.585	0.585	594,243
2026-02-24	0.605	0.605	0.570	0.585	0.585	860,319
2026-02-23	0.620	0.625	0.595	0.610	0.610	1,561,622
2026-02-20	0.615	0.620	0.610	0.620	0.620	281,927
2026-02-19	0.620	0.620	0.605	0.615	0.615	845,422
2026-02-18	0.610	0.625	0.595	0.615	0.615	978,970
2026-02-17	0.570	0.625	0.570	0.605	0.605	766,750
2026-02-16	0.575	0.580	0.565	0.570	0.570	350,324
2026-02-13	0.575	0.575	0.560	0.565	0.565	318,247
2026-02-12	0.610	0.610	0.575	0.585	0.585	606,690
2026-02-11	0.620	0.635	0.595	0.610	0.610	1,627,645
2026-02-10	0.610	0.635	0.605	0.635	0.635	1,331,328
2026-02-09	0.530	0.570	0.530	0.570	0.570	1,711,291
2026-02-06	0.535	0.550	0.525	0.530	0.530	1,591,327
2026-02-05	0.530	0.560	0.500	0.560	0.560	3,527,961

← NewerPage 3 of 22 · 1,268 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.