OFX Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 1.395 | 1.410 | 1.360 | 1.365 | 1.365 | 330,307 |
| 2025-02-20 | 1.395 | 1.400 | 1.315 | 1.370 | 1.370 | 953,319 |
| 2025-02-19 | 1.440 | 1.440 | 1.328 | 1.335 | 1.335 | 484,977 |
| 2025-02-18 | 1.415 | 1.420 | 1.350 | 1.360 | 1.360 | 308,273 |
| 2025-02-17 | 1.440 | 1.473 | 1.430 | 1.455 | 1.455 | 442,366 |
| 2025-02-14 | 1.410 | 1.460 | 1.385 | 1.440 | 1.440 | 261,724 |
| 2025-02-13 | 1.425 | 1.425 | 1.370 | 1.375 | 1.375 | 205,506 |
| 2025-02-12 | 1.400 | 1.430 | 1.400 | 1.410 | 1.410 | 216,003 |
| 2025-02-11 | 1.435 | 1.460 | 1.415 | 1.420 | 1.420 | 161,369 |
| 2025-02-10 | 1.380 | 1.440 | 1.380 | 1.430 | 1.430 | 480,172 |
| 2025-02-07 | 1.395 | 1.420 | 1.390 | 1.395 | 1.395 | 101,321 |
| 2025-02-06 | 1.400 | 1.410 | 1.390 | 1.400 | 1.400 | 197,115 |
| 2025-02-05 | 1.380 | 1.405 | 1.380 | 1.395 | 1.395 | 238,377 |
| 2025-02-04 | 1.370 | 1.375 | 1.340 | 1.365 | 1.365 | 1,237,833 |
| 2025-02-03 | 1.400 | 1.400 | 1.365 | 1.365 | 1.365 | 418,671 |
| 2025-01-31 | 1.400 | 1.415 | 1.380 | 1.400 | 1.400 | 531,525 |
| 2025-01-30 | 1.355 | 1.390 | 1.350 | 1.375 | 1.375 | 377,933 |
| 2025-01-29 | 1.350 | 1.395 | 1.350 | 1.385 | 1.385 | 324,106 |
| 2025-01-28 | 1.360 | 1.370 | 1.335 | 1.360 | 1.360 | 433,763 |
| 2025-01-24 | 1.355 | 1.380 | 1.345 | 1.345 | 1.345 | 179,144 |
| 2025-01-23 | 1.380 | 1.400 | 1.365 | 1.380 | 1.380 | 372,256 |
| 2025-01-22 | 1.400 | 1.400 | 1.385 | 1.385 | 1.385 | 316,458 |
| 2025-01-21 | 1.345 | 1.375 | 1.330 | 1.370 | 1.370 | 478,062 |
| 2025-01-20 | 1.400 | 1.400 | 1.335 | 1.345 | 1.345 | 470,165 |
| 2025-01-17 | 1.340 | 1.405 | 1.340 | 1.365 | 1.365 | 501,681 |
| 2025-01-16 | 1.360 | 1.383 | 1.355 | 1.355 | 1.355 | 221,554 |
| 2025-01-15 | 1.310 | 1.350 | 1.310 | 1.340 | 1.340 | 281,629 |
| 2025-01-14 | 1.305 | 1.330 | 1.305 | 1.310 | 1.310 | 582,993 |
| 2025-01-13 | 1.320 | 1.345 | 1.300 | 1.300 | 1.300 | 211,079 |
| 2025-01-10 | 1.360 | 1.360 | 1.335 | 1.345 | 1.345 | 215,848 |
| 2025-01-09 | 1.340 | 1.345 | 1.315 | 1.335 | 1.335 | 190,649 |
| 2025-01-08 | 1.340 | 1.368 | 1.340 | 1.345 | 1.345 | 190,952 |
| 2025-01-07 | 1.350 | 1.400 | 1.340 | 1.360 | 1.360 | 809,558 |
| 2025-01-06 | 1.355 | 1.380 | 1.355 | 1.370 | 1.370 | 240,836 |
| 2025-01-03 | 1.380 | 1.408 | 1.355 | 1.360 | 1.360 | 275,904 |
| 2025-01-02 | 1.430 | 1.440 | 1.370 | 1.380 | 1.380 | 160,671 |
| 2024-12-31 | 1.380 | 1.415 | 1.370 | 1.415 | 1.415 | 83,326 |
| 2024-12-30 | 1.350 | 1.375 | 1.350 | 1.370 | 1.370 | 192,785 |
| 2024-12-27 | 1.380 | 1.395 | 1.350 | 1.350 | 1.350 | 170,395 |
| 2024-12-24 | 1.390 | 1.400 | 1.375 | 1.375 | 1.375 | 28,474 |
| 2024-12-23 | 1.400 | 1.400 | 1.370 | 1.375 | 1.375 | 108,313 |
| 2024-12-20 | 1.390 | 1.390 | 1.360 | 1.365 | 1.365 | 367,370 |
| 2024-12-19 | 1.455 | 1.455 | 1.380 | 1.385 | 1.385 | 391,655 |
| 2024-12-18 | 1.400 | 1.470 | 1.400 | 1.445 | 1.445 | 573,741 |
| 2024-12-17 | 1.420 | 1.445 | 1.370 | 1.420 | 1.420 | 630,821 |
| 2024-12-16 | 1.395 | 1.405 | 1.370 | 1.375 | 1.375 | 279,143 |
| 2024-12-13 | 1.330 | 1.415 | 1.330 | 1.400 | 1.400 | 487,702 |
| 2024-12-12 | 1.390 | 1.400 | 1.380 | 1.380 | 1.380 | 200,940 |
| 2024-12-11 | 1.390 | 1.410 | 1.380 | 1.385 | 1.385 | 413,234 |
| 2024-12-10 | 1.375 | 1.430 | 1.350 | 1.425 | 1.425 | 2,160,936 |
| 2024-12-09 | 1.430 | 1.440 | 1.375 | 1.375 | 1.375 | 662,828 |
| 2024-12-06 | 1.405 | 1.445 | 1.395 | 1.440 | 1.440 | 465,990 |
| 2024-12-05 | 1.370 | 1.435 | 1.368 | 1.405 | 1.405 | 1,204,279 |
| 2024-12-04 | 1.405 | 1.413 | 1.380 | 1.385 | 1.385 | 387,330 |
| 2024-12-03 | 1.390 | 1.420 | 1.390 | 1.405 | 1.405 | 389,092 |
| 2024-12-02 | 1.330 | 1.395 | 1.315 | 1.385 | 1.385 | 680,177 |
| 2024-11-29 | 1.310 | 1.345 | 1.295 | 1.325 | 1.325 | 609,205 |
| 2024-11-28 | 1.340 | 1.340 | 1.310 | 1.310 | 1.310 | 205,620 |
| 2024-11-27 | 1.350 | 1.350 | 1.320 | 1.325 | 1.325 | 1,586,334 |
| 2024-11-26 | 1.330 | 1.355 | 1.325 | 1.355 | 1.355 | 409,895 |
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.