Australian Finance Group Limited (AFG.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEDT
Time period:
23 Mar 2022 - 23 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Mar 2023 | 1.3750 | 1.4000 | 1.3500 | 1.3950 | 1.3950 | 346,310 |
| 22 Mar 2023 | 1.3800 | 1.4000 | 1.3750 | 1.3900 | 1.3900 | 237,878 |
| 21 Mar 2023 | 1.3700 | 1.4100 | 1.3550 | 1.3700 | 1.3700 | 360,870 |
| 20 Mar 2023 | 1.4050 | 1.4050 | 1.3550 | 1.3700 | 1.3700 | 756,111 |
| 17 Mar 2023 | 1.4050 | 1.4150 | 1.3850 | 1.4100 | 1.4100 | 485,638 |
| 16 Mar 2023 | 1.4200 | 1.4250 | 1.3900 | 1.3900 | 1.3900 | 583,540 |
| 15 Mar 2023 | 1.4600 | 1.4900 | 1.4350 | 1.4350 | 1.4350 | 536,435 |
| 14 Mar 2023 | 1.5000 | 1.5100 | 1.4550 | 1.4600 | 1.4600 | 778,742 |
| 13 Mar 2023 | 1.5100 | 1.5250 | 1.5000 | 1.5100 | 1.5100 | 366,953 |
| 10 Mar 2023 | 1.5400 | 1.5400 | 1.5000 | 1.5100 | 1.5100 | 263,011 |
| 09 Mar 2023 | 1.5400 | 1.5500 | 1.5250 | 1.5350 | 1.5350 | 174,900 |
| 08 Mar 2023 | 1.5750 | 1.5750 | 1.5150 | 1.5200 | 1.5200 | 260,287 |
| 07 Mar 2023 | 1.5400 | 1.5500 | 1.5300 | 1.5400 | 1.5400 | 369,760 |
| 06 Mar 2023 | 1.5600 | 1.6050 | 1.5300 | 1.5400 | 1.5400 | 613,476 |
| 05 Mar 2023 | 0.066 Dividend | |||||
| 03 Mar 2023 | 1.5900 | 1.6150 | 1.5750 | 1.5850 | 1.5190 | 639,851 |
| 02 Mar 2023 | 1.5800 | 1.5900 | 1.5550 | 1.5800 | 1.5142 | 840,802 |
| 01 Mar 2023 | 1.5750 | 1.5900 | 1.5500 | 1.5650 | 1.4998 | 825,353 |
| 28 Feb 2023 | 1.5600 | 1.5900 | 1.5250 | 1.5750 | 1.5094 | 923,197 |
| 27 Feb 2023 | 1.6000 | 1.6100 | 1.5400 | 1.5550 | 1.4902 | 1,062,210 |
| 24 Feb 2023 | 1.6300 | 1.7000 | 1.5900 | 1.6150 | 1.5478 | 1,722,704 |
| 23 Feb 2023 | 1.6200 | 1.6350 | 1.6050 | 1.6250 | 1.5573 | 156,871 |
| 22 Feb 2023 | 1.6450 | 1.6450 | 1.5900 | 1.6150 | 1.5478 | 236,265 |
| 21 Feb 2023 | 1.5950 | 1.6400 | 1.5950 | 1.6200 | 1.5525 | 227,380 |
| 20 Feb 2023 | 1.5800 | 1.6150 | 1.5750 | 1.6150 | 1.5478 | 327,800 |
| 17 Feb 2023 | 1.6200 | 1.6200 | 1.5675 | 1.5800 | 1.5142 | 485,300 |
| 16 Feb 2023 | 1.6200 | 1.6200 | 1.5800 | 1.6150 | 1.5478 | 216,862 |
| 15 Feb 2023 | 1.6100 | 1.6150 | 1.5800 | 1.6000 | 1.5334 | 173,930 |
| 14 Feb 2023 | 1.5900 | 1.6250 | 1.5800 | 1.6050 | 1.5382 | 219,090 |
| 13 Feb 2023 | 1.6600 | 1.6600 | 1.5950 | 1.6050 | 1.5382 | 317,398 |
| 10 Feb 2023 | 1.6900 | 1.6900 | 1.6450 | 1.6600 | 1.5909 | 237,918 |
| 09 Feb 2023 | 1.7300 | 1.7300 | 1.6650 | 1.6900 | 1.6196 | 239,693 |
| 08 Feb 2023 | 1.6450 | 1.7050 | 1.6450 | 1.7000 | 1.6292 | 308,623 |
| 07 Feb 2023 | 1.6850 | 1.6850 | 1.6400 | 1.6500 | 1.5813 | 338,170 |
| 06 Feb 2023 | 1.7050 | 1.7200 | 1.6550 | 1.6650 | 1.5957 | 423,075 |
| 03 Feb 2023 | 1.7400 | 1.7400 | 1.6950 | 1.7050 | 1.6340 | 311,159 |
| 02 Feb 2023 | 1.7400 | 1.7400 | 1.6825 | 1.6950 | 1.6244 | 238,339 |
| 01 Feb 2023 | 1.7000 | 1.7275 | 1.6900 | 1.7100 | 1.6388 | 318,241 |
| 31 Jan 2023 | 1.7800 | 1.7800 | 1.6900 | 1.6900 | 1.6196 | 413,478 |
| 30 Jan 2023 | 1.7200 | 1.7900 | 1.7000 | 1.7650 | 1.6915 | 1,231,201 |
| 27 Jan 2023 | 1.7200 | 1.7200 | 1.6825 | 1.6850 | 1.6148 | 460,701 |
| 25 Jan 2023 | 1.6750 | 1.7250 | 1.6550 | 1.7200 | 1.6484 | 670,098 |
| 24 Jan 2023 | 1.6550 | 1.6750 | 1.6525 | 1.6750 | 1.6053 | 292,645 |
| 23 Jan 2023 | 1.6500 | 1.6700 | 1.6300 | 1.6500 | 1.5813 | 257,625 |
| 20 Jan 2023 | 1.6700 | 1.6700 | 1.6400 | 1.6500 | 1.5813 | 268,719 |
| 19 Jan 2023 | 1.6550 | 1.6650 | 1.6200 | 1.6650 | 1.5957 | 371,150 |
| 18 Jan 2023 | 1.6500 | 1.6650 | 1.6350 | 1.6550 | 1.5861 | 477,108 |
| 17 Jan 2023 | 1.6150 | 1.6600 | 1.6050 | 1.6450 | 1.5765 | 763,872 |
| 16 Jan 2023 | 1.5600 | 1.6150 | 1.5400 | 1.6150 | 1.5478 | 509,261 |
| 13 Jan 2023 | 1.5600 | 1.5850 | 1.5450 | 1.5550 | 1.4902 | 601,435 |
| 12 Jan 2023 | 1.5450 | 1.5800 | 1.5275 | 1.5600 | 1.4950 | 460,096 |
| 11 Jan 2023 | 1.5850 | 1.5850 | 1.5350 | 1.5350 | 1.4711 | 492,669 |
| 10 Jan 2023 | 1.5750 | 1.6050 | 1.5600 | 1.5650 | 1.4998 | 830,184 |
| 09 Jan 2023 | 1.5350 | 1.5750 | 1.5350 | 1.5750 | 1.5094 | 417,027 |
| 06 Jan 2023 | 1.5300 | 1.5300 | 1.5000 | 1.5250 | 1.4615 | 302,914 |
| 05 Jan 2023 | 1.4850 | 1.5350 | 1.4800 | 1.5300 | 1.4663 | 293,576 |
| 04 Jan 2023 | 1.4750 | 1.5100 | 1.4600 | 1.4750 | 1.4136 | 441,226 |
| 03 Jan 2023 | 1.4600 | 1.4700 | 1.4400 | 1.4500 | 1.3896 | 317,029 |
| 30 Dec 2022 | 1.4500 | 1.4725 | 1.4500 | 1.4550 | 1.3944 | 256,051 |
| 29 Dec 2022 | 1.4500 | 1.4550 | 1.4400 | 1.4500 | 1.3896 | 227,036 |
| 28 Dec 2022 | 1.4500 | 1.4700 | 1.4450 | 1.4450 | 1.3848 | 317,694 |
| 23 Dec 2022 | 1.4550 | 1.4600 | 1.4325 | 1.4400 | 1.3800 | 766,715 |
| 22 Dec 2022 | 1.4500 | 1.4650 | 1.4400 | 1.4450 | 1.3848 | 436,187 |
| 21 Dec 2022 | 1.4350 | 1.4650 | 1.4350 | 1.4400 | 1.3800 | 581,737 |
| 20 Dec 2022 | 1.4600 | 1.4650 | 1.4250 | 1.4350 | 1.3752 | 909,847 |
| 19 Dec 2022 | 1.4950 | 1.4950 | 1.4600 | 1.4650 | 1.4040 | 521,910 |
| 16 Dec 2022 | 1.4900 | 1.4950 | 1.4700 | 1.4800 | 1.4184 | 609,870 |
| 15 Dec 2022 | 1.5050 | 1.5325 | 1.4950 | 1.4950 | 1.4327 | 499,536 |
| 14 Dec 2022 | 1.5500 | 1.5550 | 1.5000 | 1.5050 | 1.4423 | 528,941 |
| 13 Dec 2022 | 1.5450 | 1.5600 | 1.5300 | 1.5550 | 1.4902 | 505,711 |
| 12 Dec 2022 | 1.5450 | 1.5450 | 1.4900 | 1.5100 | 1.4471 | 481,329 |
| 09 Dec 2022 | 1.5350 | 1.5350 | 1.4950 | 1.5000 | 1.4375 | 542,553 |
| 08 Dec 2022 | 1.5400 | 1.5500 | 1.4900 | 1.5150 | 1.4519 | 772,572 |
| 07 Dec 2022 | 1.5950 | 1.6050 | 1.5200 | 1.5200 | 1.4567 | 789,349 |
| 06 Dec 2022 | 1.6400 | 1.6400 | 1.5750 | 1.5750 | 1.5094 | 466,147 |
| 05 Dec 2022 | 1.6200 | 1.6500 | 1.6000 | 1.6000 | 1.5334 | 464,161 |
| 02 Dec 2022 | 1.6950 | 1.6950 | 1.6200 | 1.6200 | 1.5525 | 299,082 |
| 01 Dec 2022 | 1.6750 | 1.6900 | 1.6400 | 1.6550 | 1.5861 | 286,426 |
| 30 Nov 2022 | 1.6700 | 1.6750 | 1.6350 | 1.6650 | 1.5957 | 348,294 |
| 29 Nov 2022 | 1.6950 | 1.7050 | 1.6550 | 1.6550 | 1.5861 | 388,189 |
| 28 Nov 2022 | 1.8000 | 1.8000 | 1.7000 | 1.7050 | 1.6340 | 561,023 |
| 25 Nov 2022 | 1.8000 | 1.9000 | 1.7600 | 1.8100 | 1.7346 | 612,235 |
| 24 Nov 2022 | 1.8200 | 1.8500 | 1.8175 | 1.8300 | 1.7538 | 211,180 |
| 23 Nov 2022 | 1.8450 | 1.8450 | 1.8050 | 1.8300 | 1.7538 | 170,372 |
| 22 Nov 2022 | 1.8300 | 1.8500 | 1.8050 | 1.8450 | 1.7682 | 242,017 |
| 21 Nov 2022 | 1.8500 | 1.8575 | 1.8200 | 1.8300 | 1.7538 | 168,011 |
| 18 Nov 2022 | 1.8400 | 1.8450 | 1.8050 | 1.8450 | 1.7682 | 231,437 |
| 17 Nov 2022 | 1.7900 | 1.8600 | 1.7900 | 1.8400 | 1.7634 | 239,617 |
| 16 Nov 2022 | 1.8250 | 1.8300 | 1.7900 | 1.7900 | 1.7155 | 310,814 |
| 15 Nov 2022 | 1.8600 | 1.8600 | 1.8150 | 1.8350 | 1.7586 | 332,101 |
| 14 Nov 2022 | 1.8100 | 1.8600 | 1.7600 | 1.8450 | 1.7682 | 322,483 |
| 11 Nov 2022 | 1.7100 | 1.8250 | 1.7100 | 1.8050 | 1.7298 | 728,089 |
| 10 Nov 2022 | 1.7450 | 1.7450 | 1.6900 | 1.7000 | 1.6292 | 103,134 |
| 09 Nov 2022 | 1.7100 | 1.7600 | 1.7100 | 1.7300 | 1.6580 | 289,337 |
| 08 Nov 2022 | 1.6750 | 1.7200 | 1.6600 | 1.7200 | 1.6484 | 368,449 |
| 07 Nov 2022 | 1.6900 | 1.6950 | 1.6500 | 1.6500 | 1.5813 | 236,936 |
| 04 Nov 2022 | 1.6600 | 1.6950 | 1.6450 | 1.6600 | 1.5909 | 373,239 |
| 03 Nov 2022 | 1.6950 | 1.7000 | 1.6600 | 1.6600 | 1.5909 | 248,112 |
| 02 Nov 2022 | 1.7250 | 1.7600 | 1.6950 | 1.6950 | 1.6244 | 1,793,552 |
| 01 Nov 2022 | 1.6800 | 1.7300 | 1.6800 | 1.7250 | 1.6532 | 228,190 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
