OFX Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 1.400 | 1.400 | 1.330 | 1.330 | 1.330 | 486,424 |
| 2024-11-22 | 1.350 | 1.410 | 1.350 | 1.400 | 1.400 | 1,186,753 |
| 2024-11-21 | 1.340 | 1.350 | 1.310 | 1.340 | 1.340 | 421,829 |
| 2024-11-20 | 1.405 | 1.405 | 1.340 | 1.340 | 1.340 | 422,081 |
| 2024-11-19 | 1.405 | 1.410 | 1.360 | 1.365 | 1.365 | 481,055 |
| 2024-11-18 | 1.450 | 1.450 | 1.400 | 1.410 | 1.410 | 438,663 |
| 2024-11-15 | 1.420 | 1.445 | 1.410 | 1.430 | 1.430 | 450,814 |
| 2024-11-14 | 1.345 | 1.415 | 1.315 | 1.410 | 1.410 | 701,571 |
| 2024-11-13 | 1.310 | 1.365 | 1.285 | 1.315 | 1.315 | 2,588,343 |
| 2024-11-12 | 1.420 | 1.420 | 1.223 | 1.240 | 1.240 | 2,173,251 |
| 2024-11-11 | 1.425 | 1.475 | 1.390 | 1.465 | 1.465 | 303,772 |
| 2024-11-08 | 1.375 | 1.425 | 1.375 | 1.415 | 1.415 | 262,300 |
| 2024-11-07 | 1.400 | 1.400 | 1.360 | 1.375 | 1.375 | 230,507 |
| 2024-11-06 | 1.360 | 1.380 | 1.350 | 1.365 | 1.365 | 330,357 |
| 2024-11-05 | 1.360 | 1.380 | 1.345 | 1.345 | 1.345 | 549,416 |
| 2024-11-04 | 1.400 | 1.405 | 1.375 | 1.385 | 1.385 | 187,899 |
| 2024-11-01 | 1.440 | 1.455 | 1.395 | 1.395 | 1.395 | 216,961 |
| 2024-10-31 | 1.410 | 1.465 | 1.400 | 1.460 | 1.460 | 627,275 |
| 2024-10-30 | 1.495 | 1.495 | 1.400 | 1.430 | 1.430 | 666,433 |
| 2024-10-29 | 1.445 | 1.495 | 1.425 | 1.470 | 1.470 | 566,433 |
| 2024-10-28 | 1.400 | 1.430 | 1.385 | 1.400 | 1.400 | 561,458 |
| 2024-10-25 | 1.380 | 1.410 | 1.378 | 1.385 | 1.385 | 331,986 |
| 2024-10-24 | 1.360 | 1.385 | 1.345 | 1.375 | 1.375 | 389,318 |
| 2024-10-23 | 1.375 | 1.410 | 1.345 | 1.360 | 1.360 | 1,087,954 |
| 2024-10-22 | 1.375 | 1.385 | 1.335 | 1.370 | 1.370 | 674,975 |
| 2024-10-21 | 1.375 | 1.385 | 1.315 | 1.385 | 1.385 | 3,557,935 |
| 2024-10-18 | 1.500 | 1.500 | 1.378 | 1.400 | 1.400 | 3,227,711 |
| 2024-10-17 | 1.350 | 1.610 | 1.200 | 1.465 | 1.465 | 13,641,167 |
| 2024-10-16 | 2.310 | 2.350 | 2.280 | 2.280 | 2.280 | 141,114 |
| 2024-10-15 | 2.270 | 2.350 | 2.270 | 2.320 | 2.320 | 423,448 |
| 2024-10-14 | 2.390 | 2.390 | 2.250 | 2.260 | 2.260 | 246,461 |
| 2024-10-11 | 2.340 | 2.380 | 2.320 | 2.380 | 2.380 | 328,302 |
| 2024-10-10 | 2.350 | 2.360 | 2.290 | 2.290 | 2.290 | 285,340 |
| 2024-10-09 | 2.260 | 2.350 | 2.260 | 2.320 | 2.320 | 546,410 |
| 2024-10-08 | 2.250 | 2.270 | 2.210 | 2.260 | 2.260 | 345,359 |
| 2024-10-07 | 2.180 | 2.240 | 2.160 | 2.230 | 2.230 | 54,858 |
| 2024-10-04 | 2.170 | 2.170 | 2.135 | 2.160 | 2.160 | 527,103 |
| 2024-10-03 | 2.140 | 2.200 | 2.115 | 2.200 | 2.200 | 294,009 |
| 2024-10-02 | 2.190 | 2.190 | 2.140 | 2.140 | 2.140 | 70,378 |
| 2024-10-01 | 2.160 | 2.200 | 2.150 | 2.180 | 2.180 | 89,473 |
| 2024-09-30 | 2.150 | 2.160 | 2.130 | 2.160 | 2.160 | 81,046 |
| 2024-09-27 | 2.150 | 2.180 | 2.120 | 2.150 | 2.150 | 67,881 |
| 2024-09-26 | 2.190 | 2.215 | 2.160 | 2.190 | 2.190 | 336,395 |
| 2024-09-25 | 2.100 | 2.180 | 2.100 | 2.180 | 2.180 | 612,764 |
| 2024-09-24 | 2.070 | 2.095 | 2.070 | 2.090 | 2.090 | 485,090 |
| 2024-09-23 | 2.060 | 2.090 | 2.050 | 2.080 | 2.080 | 68,943 |
| 2024-09-20 | 2.100 | 2.130 | 2.050 | 2.070 | 2.070 | 216,251 |
| 2024-09-19 | 2.060 | 2.120 | 2.045 | 2.100 | 2.100 | 178,932 |
| 2024-09-18 | 2.110 | 2.120 | 2.040 | 2.060 | 2.060 | 677,161 |
| 2024-09-17 | 2.150 | 2.150 | 2.105 | 2.120 | 2.120 | 213,656 |
| 2024-09-16 | 2.120 | 2.150 | 2.100 | 2.150 | 2.150 | 300,011 |
| 2024-09-13 | 2.110 | 2.160 | 2.090 | 2.120 | 2.120 | 410,980 |
| 2024-09-12 | 2.000 | 2.100 | 1.995 | 2.100 | 2.100 | 394,617 |
| 2024-09-11 | 2.010 | 2.020 | 1.980 | 2.000 | 2.000 | 126,136 |
| 2024-09-10 | 2.030 | 2.050 | 2.020 | 2.020 | 2.020 | 91,545 |
| 2024-09-09 | 2.050 | 2.065 | 2.025 | 2.050 | 2.050 | 111,879 |
| 2024-09-06 | 2.055 | 2.070 | 2.040 | 2.040 | 2.040 | 84,539 |
| 2024-09-05 | 2.020 | 2.075 | 2.020 | 2.070 | 2.070 | 156,372 |
| 2024-09-04 | 2.110 | 2.115 | 2.040 | 2.040 | 2.040 | 201,245 |
| 2024-09-03 | 2.050 | 2.160 | 2.050 | 2.130 | 2.130 | 345,336 |
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.