OFX Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	0.860	0.860	0.750	0.750	0.750	5,265,810
2025-05-20	1.050	1.050	0.835	0.860	0.860	10,358,732
2025-05-19	1.200	1.335	1.190	1.315	1.315	427,130
2025-05-16	1.160	1.180	1.130	1.130	1.130	122,218
2025-05-15	1.190	1.190	1.150	1.160	1.160	107,258
2025-05-14	1.180	1.190	1.175	1.175	1.175	88,498
2025-05-13	1.235	1.235	1.180	1.185	1.185	197,218
2025-05-12	1.210	1.225	1.190	1.190	1.190	118,308
2025-05-09	1.165	1.200	1.165	1.195	1.195	184,254
2025-05-08	1.135	1.175	1.135	1.165	1.165	174,148
2025-05-07	1.145	1.160	1.120	1.140	1.140	78,818
2025-05-06	1.125	1.145	1.115	1.125	1.125	152,655
2025-05-05	1.155	1.160	1.100	1.120	1.120	238,353
2025-05-02	1.163	1.178	1.138	1.155	1.155	283,669
2025-05-01	1.133	1.155	1.128	1.155	1.155	190,502
2025-04-30	1.125	1.145	1.115	1.130	1.130	272,231
2025-04-29	1.065	1.130	1.060	1.130	1.130	259,146
2025-04-28	1.095	1.095	1.050	1.060	1.060	212,523
2025-04-24	1.060	1.100	1.060	1.090	1.090	229,934
2025-04-23	1.030	1.075	1.030	1.065	1.065	190,982
2025-04-22	1.070	1.070	1.025	1.030	1.030	98,394
2025-04-17	1.030	1.060	1.028	1.060	1.060	206,163
2025-04-16	1.030	1.045	1.020	1.035	1.035	495,619
2025-04-15	1.075	1.075	1.020	1.030	1.030	256,885
2025-04-14	1.050	1.055	1.040	1.040	1.040	510,665
2025-04-11	1.080	1.080	1.035	1.050	1.050	254,627
2025-04-10	1.100	1.105	1.065	1.080	1.080	338,433
2025-04-09	1.040	1.060	1.033	1.050	1.050	351,553
2025-04-08	1.040	1.070	1.028	1.060	1.060	270,090
2025-04-07	0.990	1.043	0.963	1.025	1.025	555,533
2025-04-04	1.095	1.095	1.035	1.035	1.035	444,463
2025-04-03	1.105	1.105	1.060	1.100	1.100	1,219,230
2025-04-02	1.125	1.145	1.105	1.105	1.105	266,120
2025-04-01	1.133	1.145	1.110	1.135	1.135	373,257
2025-03-31	1.135	1.150	1.123	1.125	1.125	248,164
2025-03-28	1.160	1.160	1.125	1.145	1.145	183,486
2025-03-27	1.155	1.155	1.130	1.140	1.140	151,541
2025-03-26	1.150	1.175	1.135	1.165	1.165	420,450
2025-03-25	1.155	1.165	1.140	1.145	1.145	202,761
2025-03-24	1.165	1.195	1.145	1.155	1.155	195,535
2025-03-21	1.140	1.215	1.140	1.215	1.215	585,469
2025-03-20	1.120	1.185	1.120	1.185	1.185	548,710
2025-03-19	1.115	1.140	1.105	1.125	1.125	296,315
2025-03-18	1.130	1.150	1.110	1.120	1.120	315,224
2025-03-17	1.160	1.170	1.125	1.130	1.130	478,084
2025-03-14	1.185	1.185	1.150	1.150	1.150	474,279
2025-03-13	1.235	1.245	1.173	1.185	1.185	955,599
2025-03-12	1.240	1.255	1.210	1.225	1.225	544,983
2025-03-11	1.270	1.288	1.230	1.250	1.250	483,609
2025-03-10	1.240	1.300	1.225	1.300	1.300	458,113
2025-03-07	1.300	1.300	1.220	1.230	1.230	120,319
2025-03-06	1.280	1.280	1.255	1.265	1.265	227,762
2025-03-05	1.280	1.285	1.245	1.270	1.270	331,471
2025-03-04	1.235	1.285	1.205	1.280	1.280	499,070
2025-03-03	1.200	1.235	1.185	1.230	1.230	531,695
2025-02-28	1.235	1.235	1.145	1.200	1.200	1,451,329
2025-02-27	1.300	1.300	1.238	1.240	1.240	784,443
2025-02-26	1.280	1.295	1.255	1.265	1.265	740,945
2025-02-25	1.350	1.350	1.290	1.300	1.300	383,391
2025-02-24	1.370	1.370	1.320	1.325	1.325	961,899

← NewerPage 7 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.