OFX Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	0.580	0.580	0.565	0.575	0.575	279,659
2025-11-05	0.590	0.595	0.578	0.585	0.585	259,858
2025-11-04	0.600	0.625	0.580	0.590	0.590	579,705
2025-11-03	0.620	0.620	0.605	0.605	0.605	408,447
2025-10-31	0.635	0.650	0.615	0.615	0.615	581,997
2025-10-30	0.640	0.650	0.630	0.635	0.635	579,662
2025-10-29	0.645	0.680	0.640	0.655	0.655	664,877
2025-10-28	0.705	0.705	0.635	0.645	0.645	1,198,009
2025-10-27	0.760	0.780	0.700	0.705	0.705	1,355,096
2025-10-24	0.820	0.825	0.815	0.820	0.820	163,400
2025-10-23	0.815	0.828	0.795	0.820	0.820	382,231
2025-10-22	0.820	0.830	0.800	0.810	0.810	514,841
2025-10-21	0.820	0.830	0.815	0.825	0.825	381,641
2025-10-20	0.805	0.830	0.805	0.820	0.820	314,838
2025-10-17	0.830	0.830	0.790	0.805	0.805	462,063
2025-10-16	0.830	0.843	0.815	0.820	0.820	672,207
2025-10-15	0.890	0.890	0.835	0.840	0.840	282,269
2025-10-14	0.905	0.910	0.860	0.890	0.890	271,180
2025-10-13	0.880	0.895	0.865	0.880	0.880	224,013
2025-10-10	0.890	0.890	0.855	0.880	0.880	315,913
2025-10-09	0.880	0.885	0.855	0.870	0.870	208,425
2025-10-08	0.910	0.910	0.855	0.880	0.880	267,209
2025-10-07	0.875	0.920	0.875	0.905	0.905	433,306
2025-10-06	0.860	0.870	0.850	0.870	0.870	179,275
2025-10-03	0.850	0.870	0.845	0.855	0.855	278,264
2025-10-02	0.860	0.865	0.840	0.850	0.850	497,890
2025-10-01	0.860	0.860	0.840	0.855	0.855	413,676
2025-09-30	0.840	0.860	0.830	0.855	0.855	302,953
2025-09-29	0.820	0.850	0.820	0.830	0.830	398,036
2025-09-26	0.800	0.830	0.790	0.820	0.820	246,166
2025-09-25	0.800	0.810	0.785	0.805	0.805	190,491
2025-09-24	0.785	0.800	0.775	0.790	0.790	416,736
2025-09-23	0.825	0.825	0.790	0.790	0.790	972,165
2025-09-22	0.800	0.830	0.800	0.805	0.805	996,620
2025-09-19	0.870	0.870	0.790	0.800	0.800	12,434,872
2025-09-18	0.860	0.870	0.845	0.870	0.870	533,243
2025-09-17	0.835	0.863	0.830	0.860	0.860	534,344
2025-09-16	0.890	0.890	0.830	0.835	0.835	653,355
2025-09-15	0.900	0.900	0.875	0.880	0.880	315,670
2025-09-12	0.900	0.910	0.890	0.905	0.905	352,759
2025-09-11	0.885	0.915	0.870	0.915	0.915	390,962
2025-09-10	0.885	0.893	0.868	0.885	0.885	397,804
2025-09-09	0.875	0.880	0.858	0.870	0.870	248,693
2025-09-08	0.840	0.890	0.835	0.880	0.880	587,632
2025-09-05	0.820	0.853	0.818	0.850	0.850	736,357
2025-09-04	0.833	0.835	0.820	0.825	0.825	445,545
2025-09-03	0.833	0.835	0.815	0.820	0.820	439,766
2025-09-02	0.850	0.850	0.825	0.835	0.835	886,915
2025-09-01	0.820	0.850	0.810	0.850	0.850	831,176
2025-08-29	0.825	0.830	0.810	0.810	0.810	528,227
2025-08-28	0.815	0.830	0.815	0.830	0.830	282,329
2025-08-27	0.840	0.840	0.815	0.830	0.830	561,338
2025-08-26	0.825	0.840	0.825	0.835	0.835	668,185
2025-08-25	0.820	0.835	0.810	0.825	0.825	830,069
2025-08-22	0.835	0.835	0.815	0.815	0.815	695,503
2025-08-21	0.815	0.850	0.815	0.850	0.850	1,034,360
2025-08-20	0.805	0.840	0.805	0.810	0.810	1,216,190
2025-08-19	0.815	0.823	0.800	0.805	0.805	872,804
2025-08-18	0.800	0.830	0.795	0.810	0.810	1,451,710
2025-08-15	0.815	0.835	0.785	0.795	0.795	753,598

← NewerPage 5 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.