Australian Finance Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-25	2.380	2.380	2.210	2.240	1.650	958,973
2022-01-24	2.450	2.450	2.360	2.400	1.767	729,446
2022-01-21	2.500	2.530	2.450	2.480	1.826	324,350
2022-01-20	2.520	2.535	2.460	2.510	1.848	258,020
2022-01-19	2.510	2.560	2.510	2.540	1.871	264,624
2022-01-18	2.570	2.570	2.520	2.520	1.856	250,378
2022-01-17	2.590	2.590	2.560	2.570	1.893	72,679
2022-01-14	2.580	2.600	2.560	2.600	1.915	93,574
2022-01-13	2.580	2.650	2.580	2.590	1.907	344,767
2022-01-12	2.600	2.600	2.580	2.590	1.907	107,088
2022-01-11	2.630	2.640	2.580	2.600	1.915	214,986
2022-01-10	2.680	2.680	2.610	2.610	1.922	238,894
2022-01-07	2.600	2.690	2.600	2.690	1.981	135,351
2022-01-06	2.650	2.660	2.600	2.600	1.915	292,649
2022-01-05	2.660	2.700	2.660	2.690	1.981	260,881
2022-01-04	2.700	2.725	2.640	2.650	1.952	458,240
2021-12-31	2.640	2.700	2.640	2.700	1.988	87,190
2021-12-30	2.650	2.680	2.640	2.640	1.944	106,987
2021-12-29	2.610	2.700	2.610	2.670	1.966	336,535
2021-12-24	2.580	2.620	2.580	2.600	1.915	144,283
2021-12-23	2.580	2.640	2.560	2.600	1.915	424,766
2021-12-22	2.590	2.620	2.560	2.580	1.900	372,361
2021-12-21	2.560	2.580	2.550	2.580	1.900	203,188
2021-12-20	2.580	2.590	2.560	2.580	1.900	285,443
2021-12-17	2.600	2.600	2.560	2.580	1.900	441,415
2021-12-16	2.610	2.690	2.590	2.620	1.929	394,363
2021-12-15	2.580	2.620	2.580	2.590	1.907	223,734
2021-12-14	2.660	2.660	2.575	2.590	1.907	283,949
2021-12-13	2.610	2.700	2.610	2.670	1.966	306,764
2021-12-10	2.620	2.640	2.570	2.640	1.944	796,026
2021-12-09	2.590	2.620	2.560	2.620	1.929	434,753
2021-12-08	2.640	2.640	2.580	2.580	1.900	411,213
2021-12-07	2.650	2.720	2.590	2.630	1.937	1,616,787
2021-12-06	2.550	2.590	2.530	2.550	1.878	648,569
2021-12-03	2.650	2.670	2.530	2.530	1.863	288,749
2021-12-02	2.590	2.710	2.580	2.610	1.922	771,439
2021-12-01	2.700	2.700	2.630	2.630	1.937	791,254
2021-11-30	2.510	2.700	2.510	2.700	1.988	4,248,134
2021-11-29	2.530	2.550	2.495	2.540	1.871	1,124,047
2021-11-26	2.410	2.610	2.370	2.570	1.893	1,286,284
2021-11-25	2.450	2.450	2.350	2.350	1.731	284,576
2021-11-24	2.400	2.400	2.360	2.390	1.760	160,717
2021-11-23	2.450	2.465	2.380	2.400	1.767	574,536
2021-11-22	2.440	2.440	2.420	2.420	1.782	720,647
2021-11-19	2.470	2.470	2.400	2.420	1.782	255,263
2021-11-18	2.400	2.400	2.360	2.400	1.767	537,032
2021-11-17	2.450	2.470	2.390	2.390	1.760	195,353
2021-11-16	2.390	2.400	2.350	2.400	1.767	361,345
2021-11-15	2.330	2.410	2.300	2.400	1.767	582,880
2021-11-12	2.430	2.450	2.330	2.350	1.731	576,954
2021-11-11	2.360	2.450	2.350	2.410	1.775	457,850
2021-11-10	2.510	2.530	2.390	2.400	1.767	825,143
2021-11-09	2.560	2.560	2.510	2.530	1.863	212,592
2021-11-08	2.540	2.560	2.520	2.550	1.878	212,509
2021-11-05	2.610	2.610	2.530	2.540	1.871	497,578
2021-11-04	2.590	2.610	2.520	2.610	1.922	852,836
2021-11-03	2.610	2.610	2.560	2.580	1.900	262,626
2021-11-02	2.560	2.630	2.550	2.560	1.885	368,876
2021-11-01	2.630	2.660	2.560	2.560	1.885	751,140
2021-10-29	2.660	2.690	2.630	2.630	1.937	350,999

← NewerPage 21 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.