OFX Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	0.825	0.830	0.815	0.815	0.815	294,231
2025-08-13	0.830	0.845	0.815	0.820	0.820	417,124
2025-08-12	0.830	0.835	0.815	0.835	0.835	550,053
2025-08-11	0.835	0.840	0.820	0.830	0.830	273,322
2025-08-08	0.850	0.858	0.830	0.840	0.840	418,117
2025-08-07	0.840	0.860	0.838	0.850	0.850	666,298
2025-08-06	0.860	0.860	0.835	0.835	0.835	413,672
2025-08-05	0.825	0.860	0.825	0.860	0.860	344,769
2025-08-04	0.815	0.840	0.805	0.830	0.830	348,483
2025-08-01	0.830	0.830	0.800	0.815	0.815	404,113
2025-07-31	0.825	0.840	0.818	0.830	0.830	717,535
2025-07-30	0.840	0.840	0.820	0.820	0.820	261,366
2025-07-29	0.850	0.863	0.835	0.840	0.840	442,618
2025-07-28	0.840	0.865	0.830	0.855	0.855	784,496
2025-07-25	0.840	0.860	0.818	0.825	0.825	1,263,974
2025-07-24	0.830	0.855	0.813	0.840	0.840	4,029,162
2025-07-23	0.760	0.800	0.760	0.770	0.770	687,739
2025-07-22	0.765	0.775	0.750	0.760	0.760	1,586,253
2025-07-21	0.760	0.760	0.745	0.745	0.745	347,809
2025-07-18	0.745	0.760	0.745	0.760	0.760	268,038
2025-07-17	0.750	0.758	0.735	0.740	0.740	620,839
2025-07-16	0.755	0.765	0.750	0.750	0.750	264,367
2025-07-15	0.770	0.780	0.758	0.760	0.760	200,733
2025-07-14	0.755	0.775	0.755	0.760	0.760	264,144
2025-07-11	0.750	0.790	0.750	0.755	0.755	330,230
2025-07-10	0.740	0.770	0.740	0.765	0.765	482,409
2025-07-09	0.730	0.765	0.730	0.755	0.755	429,838
2025-07-08	0.750	0.755	0.740	0.745	0.745	313,501
2025-07-07	0.730	0.755	0.725	0.750	0.750	438,123
2025-07-04	0.750	0.765	0.730	0.730	0.730	324,867
2025-07-03	0.745	0.760	0.725	0.755	0.755	421,017
2025-07-02	0.735	0.755	0.735	0.740	0.740	669,717
2025-07-01	0.755	0.758	0.725	0.730	0.730	547,243
2025-06-30	0.750	0.763	0.745	0.750	0.750	726,574
2025-06-27	0.765	0.768	0.745	0.750	0.750	566,535
2025-06-26	0.765	0.778	0.745	0.750	0.750	874,771
2025-06-25	0.750	0.770	0.733	0.765	0.765	4,355,972
2025-06-24	0.740	0.760	0.738	0.745	0.745	1,420,620
2025-06-23	0.760	0.765	0.735	0.740	0.740	812,029
2025-06-20	0.775	0.800	0.770	0.775	0.775	1,593,969
2025-06-19	0.765	0.780	0.760	0.765	0.765	1,029,867
2025-06-18	0.760	0.780	0.755	0.770	0.770	1,136,746
2025-06-17	0.740	0.765	0.738	0.760	0.760	1,261,148
2025-06-16	0.730	0.750	0.723	0.745	0.745	890,482
2025-06-13	0.740	0.750	0.720	0.730	0.730	806,390
2025-06-12	0.715	0.750	0.710	0.745	0.745	1,144,059
2025-06-11	0.690	0.720	0.690	0.720	0.720	1,775,959
2025-06-10	0.690	0.695	0.665	0.685	0.685	693,700
2025-06-06	0.690	0.695	0.680	0.690	0.690	634,887
2025-06-05	0.710	0.715	0.685	0.690	0.690	781,393
2025-06-04	0.700	0.715	0.690	0.705	0.705	1,055,642
2025-06-03	0.705	0.720	0.690	0.690	0.690	1,379,746
2025-06-02	0.725	0.740	0.700	0.725	0.725	1,661,188
2025-05-30	0.760	0.765	0.720	0.720	0.720	2,399,700
2025-05-29	0.750	0.778	0.750	0.765	0.765	1,263,921
2025-05-28	0.735	0.785	0.735	0.750	0.750	1,856,461
2025-05-27	0.720	0.735	0.713	0.730	0.730	2,413,037
2025-05-26	0.775	0.775	0.705	0.720	0.720	2,302,031
2025-05-23	0.750	0.775	0.740	0.760	0.760	3,153,803
2025-05-22	0.765	0.780	0.720	0.725	0.725	5,087,971

← NewerPage 6 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.