Australia markets closed

Australian Finance Group Limited (AFG.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.3950+0.0050 (+0.36%)
At close: 04:10PM AEDT
Time period:
23 Mar 2022 - 23 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Mar 20231.37501.40001.35001.39501.3950346,310
22 Mar 20231.38001.40001.37501.39001.3900237,878
21 Mar 20231.37001.41001.35501.37001.3700360,870
20 Mar 20231.40501.40501.35501.37001.3700756,111
17 Mar 20231.40501.41501.38501.41001.4100485,638
16 Mar 20231.42001.42501.39001.39001.3900583,540
15 Mar 20231.46001.49001.43501.43501.4350536,435
14 Mar 20231.50001.51001.45501.46001.4600778,742
13 Mar 20231.51001.52501.50001.51001.5100366,953
10 Mar 20231.54001.54001.50001.51001.5100263,011
09 Mar 20231.54001.55001.52501.53501.5350174,900
08 Mar 20231.57501.57501.51501.52001.5200260,287
07 Mar 20231.54001.55001.53001.54001.5400369,760
06 Mar 20231.56001.60501.53001.54001.5400613,476
05 Mar 20230.066 Dividend
03 Mar 20231.59001.61501.57501.58501.5190639,851
02 Mar 20231.58001.59001.55501.58001.5142840,802
01 Mar 20231.57501.59001.55001.56501.4998825,353
28 Feb 20231.56001.59001.52501.57501.5094923,197
27 Feb 20231.60001.61001.54001.55501.49021,062,210
24 Feb 20231.63001.70001.59001.61501.54781,722,704
23 Feb 20231.62001.63501.60501.62501.5573156,871
22 Feb 20231.64501.64501.59001.61501.5478236,265
21 Feb 20231.59501.64001.59501.62001.5525227,380
20 Feb 20231.58001.61501.57501.61501.5478327,800
17 Feb 20231.62001.62001.56751.58001.5142485,300
16 Feb 20231.62001.62001.58001.61501.5478216,862
15 Feb 20231.61001.61501.58001.60001.5334173,930
14 Feb 20231.59001.62501.58001.60501.5382219,090
13 Feb 20231.66001.66001.59501.60501.5382317,398
10 Feb 20231.69001.69001.64501.66001.5909237,918
09 Feb 20231.73001.73001.66501.69001.6196239,693
08 Feb 20231.64501.70501.64501.70001.6292308,623
07 Feb 20231.68501.68501.64001.65001.5813338,170
06 Feb 20231.70501.72001.65501.66501.5957423,075
03 Feb 20231.74001.74001.69501.70501.6340311,159
02 Feb 20231.74001.74001.68251.69501.6244238,339
01 Feb 20231.70001.72751.69001.71001.6388318,241
31 Jan 20231.78001.78001.69001.69001.6196413,478
30 Jan 20231.72001.79001.70001.76501.69151,231,201
27 Jan 20231.72001.72001.68251.68501.6148460,701
25 Jan 20231.67501.72501.65501.72001.6484670,098
24 Jan 20231.65501.67501.65251.67501.6053292,645
23 Jan 20231.65001.67001.63001.65001.5813257,625
20 Jan 20231.67001.67001.64001.65001.5813268,719
19 Jan 20231.65501.66501.62001.66501.5957371,150
18 Jan 20231.65001.66501.63501.65501.5861477,108
17 Jan 20231.61501.66001.60501.64501.5765763,872
16 Jan 20231.56001.61501.54001.61501.5478509,261
13 Jan 20231.56001.58501.54501.55501.4902601,435
12 Jan 20231.54501.58001.52751.56001.4950460,096
11 Jan 20231.58501.58501.53501.53501.4711492,669
10 Jan 20231.57501.60501.56001.56501.4998830,184
09 Jan 20231.53501.57501.53501.57501.5094417,027
06 Jan 20231.53001.53001.50001.52501.4615302,914
05 Jan 20231.48501.53501.48001.53001.4663293,576
04 Jan 20231.47501.51001.46001.47501.4136441,226
03 Jan 20231.46001.47001.44001.45001.3896317,029
30 Dec 20221.45001.47251.45001.45501.3944256,051
29 Dec 20221.45001.45501.44001.45001.3896227,036
28 Dec 20221.45001.47001.44501.44501.3848317,694
23 Dec 20221.45501.46001.43251.44001.3800766,715
22 Dec 20221.45001.46501.44001.44501.3848436,187
21 Dec 20221.43501.46501.43501.44001.3800581,737
20 Dec 20221.46001.46501.42501.43501.3752909,847
19 Dec 20221.49501.49501.46001.46501.4040521,910
16 Dec 20221.49001.49501.47001.48001.4184609,870
15 Dec 20221.50501.53251.49501.49501.4327499,536
14 Dec 20221.55001.55501.50001.50501.4423528,941
13 Dec 20221.54501.56001.53001.55501.4902505,711
12 Dec 20221.54501.54501.49001.51001.4471481,329
09 Dec 20221.53501.53501.49501.50001.4375542,553
08 Dec 20221.54001.55001.49001.51501.4519772,572
07 Dec 20221.59501.60501.52001.52001.4567789,349
06 Dec 20221.64001.64001.57501.57501.5094466,147
05 Dec 20221.62001.65001.60001.60001.5334464,161
02 Dec 20221.69501.69501.62001.62001.5525299,082
01 Dec 20221.67501.69001.64001.65501.5861286,426
30 Nov 20221.67001.67501.63501.66501.5957348,294
29 Nov 20221.69501.70501.65501.65501.5861388,189
28 Nov 20221.80001.80001.70001.70501.6340561,023
25 Nov 20221.80001.90001.76001.81001.7346612,235
24 Nov 20221.82001.85001.81751.83001.7538211,180
23 Nov 20221.84501.84501.80501.83001.7538170,372
22 Nov 20221.83001.85001.80501.84501.7682242,017
21 Nov 20221.85001.85751.82001.83001.7538168,011
18 Nov 20221.84001.84501.80501.84501.7682231,437
17 Nov 20221.79001.86001.79001.84001.7634239,617
16 Nov 20221.82501.83001.79001.79001.7155310,814
15 Nov 20221.86001.86001.81501.83501.7586332,101
14 Nov 20221.81001.86001.76001.84501.7682322,483
11 Nov 20221.71001.82501.71001.80501.7298728,089
10 Nov 20221.74501.74501.69001.70001.6292103,134
09 Nov 20221.71001.76001.71001.73001.6580289,337
08 Nov 20221.67501.72001.66001.72001.6484368,449
07 Nov 20221.69001.69501.65001.65001.5813236,936
04 Nov 20221.66001.69501.64501.66001.5909373,239
03 Nov 20221.69501.70001.66001.66001.5909248,112
02 Nov 20221.72501.76001.69501.69501.62441,793,552
01 Nov 20221.68001.73001.68001.72501.6532228,190
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...