OFX Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.500	0.500	0.475	0.480	0.480	1,189,938
2026-02-03	0.490	0.500	0.480	0.500	0.500	573,036
2026-02-02	0.485	0.505	0.485	0.490	0.490	1,184,806
2026-01-30	0.470	0.500	0.465	0.500	0.500	366,083
2026-01-29	0.475	0.480	0.460	0.460	0.460	617,894
2026-01-28	0.495	0.498	0.470	0.470	0.470	667,765
2026-01-27	0.490	0.507	0.490	0.500	0.500	316,029
2026-01-23	0.495	0.505	0.490	0.495	0.495	1,339,635
2026-01-22	0.490	0.505	0.485	0.490	0.490	2,901,687
2026-01-21	0.515	0.515	0.480	0.480	0.480	758,663
2026-01-20	0.495	0.510	0.490	0.505	0.505	1,244,280
2026-01-19	0.490	0.500	0.485	0.500	0.500	484,031
2026-01-16	0.490	0.498	0.490	0.490	0.490	672,078
2026-01-15	0.495	0.495	0.480	0.485	0.485	439,048
2026-01-14	0.495	0.500	0.485	0.500	0.500	313,012
2026-01-13	0.500	0.510	0.495	0.495	0.495	135,218
2026-01-12	0.505	0.515	0.495	0.505	0.505	225,002
2026-01-09	0.505	0.525	0.495	0.495	0.495	1,179,464
2026-01-08	0.515	0.515	0.500	0.500	0.500	302,015
2026-01-07	0.513	0.515	0.505	0.505	0.505	227,297
2026-01-06	0.515	0.520	0.510	0.510	0.510	246,405
2026-01-05	0.520	0.520	0.495	0.515	0.515	247,547
2026-01-02	0.490	0.525	0.490	0.510	0.510	677,158
2025-12-31	0.485	0.498	0.483	0.485	0.485	454,610
2025-12-30	0.490	0.490	0.485	0.490	0.490	350,783
2025-12-29	0.490	0.493	0.485	0.490	0.490	737,950
2025-12-24	0.490	0.490	0.483	0.485	0.485	254,069
2025-12-23	0.490	0.490	0.480	0.490	0.490	253,054
2025-12-22	0.510	0.510	0.485	0.490	0.490	762,011
2025-12-19	0.515	0.515	0.490	0.495	0.495	1,098,704
2025-12-18	0.505	0.515	0.500	0.510	0.510	239,904
2025-12-17	0.535	0.535	0.510	0.510	0.510	824,262
2025-12-16	0.535	0.555	0.525	0.555	0.555	324,951
2025-12-15	0.530	0.548	0.525	0.535	0.535	3,147,525
2025-12-12	0.540	0.540	0.525	0.525	0.525	869,909
2025-12-11	0.555	0.560	0.530	0.530	0.530	823,426
2025-12-10	0.573	0.573	0.550	0.555	0.555	700,690
2025-12-09	0.580	0.580	0.565	0.570	0.570	184,203
2025-12-08	0.565	0.575	0.550	0.565	0.565	427,672
2025-12-05	0.575	0.595	0.560	0.565	0.565	323,378
2025-12-04	0.620	0.620	0.555	0.570	0.570	1,216,914
2025-12-03	0.615	0.618	0.595	0.610	0.610	286,768
2025-12-02	0.590	0.615	0.590	0.615	0.615	270,515
2025-12-01	0.600	0.610	0.590	0.590	0.590	200,735
2025-11-28	0.600	0.625	0.600	0.610	0.610	195,392
2025-11-27	0.610	0.620	0.605	0.620	0.620	163,147
2025-11-26	0.610	0.635	0.605	0.615	0.615	267,385
2025-11-25	0.590	0.615	0.590	0.610	0.610	448,628
2025-11-24	0.590	0.600	0.575	0.595	0.595	723,432
2025-11-21	0.575	0.590	0.560	0.565	0.565	300,527
2025-11-20	0.580	0.595	0.575	0.585	0.585	131,259
2025-11-19	0.600	0.600	0.575	0.580	0.580	436,196
2025-11-18	0.600	0.615	0.585	0.595	0.595	458,455
2025-11-17	0.620	0.620	0.595	0.605	0.605	978,313
2025-11-14	0.605	0.628	0.600	0.620	0.620	1,017,686
2025-11-13	0.580	0.605	0.575	0.600	0.600	977,513
2025-11-12	0.560	0.595	0.553	0.580	0.580	1,154,470
2025-11-11	0.550	0.585	0.550	0.560	0.560	1,137,359
2025-11-10	0.550	0.570	0.550	0.570	0.570	218,615
2025-11-07	0.565	0.585	0.555	0.565	0.565	1,046,633

← NewerPage 4 of 5 · 254 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.