Australian Finance Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-22	2.080	2.120	2.060	2.090	1.592	365,619
2022-04-21	2.090	2.120	2.070	2.090	1.592	378,840
2022-04-20	2.110	2.120	2.080	2.090	1.592	422,279
2022-04-19	2.090	2.110	2.070	2.090	1.592	434,126
2022-04-14	2.080	2.140	2.080	2.080	1.585	899,140
2022-04-13	2.010	2.070	1.995	2.040	1.554	363,229
2022-04-12	2.050	2.050	2.000	2.010	1.531	165,284
2022-04-11	2.110	2.110	2.020	2.020	1.539	622,169
2022-04-08	2.050	2.120	2.040	2.100	1.600	362,691
2022-04-07	2.050	2.080	2.030	2.050	1.562	380,815
2022-04-06	2.070	2.070	2.010	2.070	1.577	270,514
2022-04-05	2.150	2.160	2.090	2.090	1.592	283,690
2022-04-04	2.120	2.150	2.100	2.150	1.638	205,216
2022-04-01	2.150	2.150	2.090	2.090	1.592	1,553,673
2022-03-31	2.080	2.150	2.050	2.150	1.638	312,976
2022-03-30	2.070	2.080	2.020	2.080	1.585	297,244
2022-03-29	2.025	2.070	2.010	2.050	1.562	248,603
2022-03-28	2.010	2.030	1.985	1.995	1.520	170,523
2022-03-25	2.000	2.010	1.985	2.010	1.531	82,462
2022-03-24	2.000	2.025	1.985	1.985	1.512	242,640
2022-03-23	2.030	2.030	1.990	2.020	1.539	449,502
2022-03-22	2.010	2.030	2.010	2.030	1.547	231,289
2022-03-21	2.010	2.060	1.995	1.995	1.520	477,194
2022-03-18	2.000	2.035	1.975	1.980	1.508	912,721
2022-03-17	2.040	2.090	2.010	2.010	1.531	382,332
2022-03-16	2.040	2.040	2.000	2.000	1.524	225,129
2022-03-15	1.975	2.020	1.935	2.020	1.539	2,012,123
2022-03-14	2.030	2.030	1.975	1.975	1.505	384,782
2022-03-11	1.940	2.010	1.920	1.970	1.501	860,939
2022-03-10	1.840	1.975	1.830	1.930	1.470	1,162,055
2022-03-09	1.870	1.870	1.775	1.795	1.367	2,152,207
2022-03-08	1.880	1.885	1.830	1.870	1.425	636,453
2022-03-07	2.080	2.080	1.890	1.890	1.440	1,292,005
2022-03-04	2.140	2.180	2.070	2.100	1.547	775,776
2022-03-03	2.200	2.210	2.130	2.140	1.576	784,389
2022-03-02	2.160	2.250	2.160	2.160	1.591	609,504
2022-03-01	2.190	2.220	2.130	2.220	1.635	1,264,493
2022-02-28	2.300	2.300	2.140	2.210	1.628	1,360,095
2022-02-25	2.320	2.370	2.280	2.280	1.679	862,400
2022-02-24	2.360	2.360	2.230	2.240	1.650	608,087
2022-02-23	2.300	2.370	2.290	2.350	1.731	221,885
2022-02-22	2.350	2.380	2.270	2.310	1.701	457,158
2022-02-21	2.320	2.360	2.310	2.350	1.731	264,146
2022-02-18	2.400	2.400	2.310	2.330	1.716	338,699
2022-02-17	2.380	2.430	2.380	2.400	1.767	674,458
2022-02-16	2.370	2.420	2.360	2.380	1.753	317,063
2022-02-15	2.350	2.380	2.340	2.370	1.745	429,728
2022-02-14	2.390	2.410	2.350	2.370	1.745	290,434
2022-02-11	2.400	2.440	2.380	2.400	1.767	498,923
2022-02-10	2.400	2.450	2.380	2.400	1.767	552,478
2022-02-09	2.390	2.390	2.330	2.370	1.745	386,926
2022-02-08	2.310	2.380	2.295	2.380	1.753	554,105
2022-02-07	2.280	2.310	2.260	2.300	1.694	527,738
2022-02-04	2.250	2.300	2.240	2.280	1.679	319,772
2022-02-03	2.290	2.320	2.250	2.270	1.672	775,014
2022-02-02	2.240	2.300	2.220	2.250	1.657	768,467
2022-02-01	2.210	2.270	2.180	2.210	1.628	840,980
2022-01-31	2.280	2.280	2.170	2.200	1.620	578,924
2022-01-28	2.230	2.230	2.120	2.200	1.620	1,451,096
2022-01-27	2.240	2.260	2.160	2.220	1.635	1,210,106

← NewerPage 20 of 22 · 1,271 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-31	0.0480 AUD
2026-02-25	0.0470 AUD
2025-09-08	0.0530 AUD
2025-03-06	0.0380 AUD
2024-09-09	0.0400 AUD
2024-03-07	0.0400 AUD
2023-09-04	0.0410 AUD
2023-03-06	0.0660 AUD
2022-09-05	0.0960 AUD
2022-03-07	0.0700 AUD
2021-09-06	0.0740 AUD
2021-03-01	0.0590 AUD
2020-09-09	0.0470 AUD
2020-03-02	0.0526 AUD
2019-09-06	0.0574 AUD
2019-03-04	0.0458 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.