Australia markets open in 28 minutes

Australian Finance Group Limited (AFG.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.4600-0.0100 (-0.68%)
At close: 05:10PM AEDT
Time period:
02 Oct 2022 - 02 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 20231.51501.51501.46001.46001.4600109,313
28 Sept 20231.48001.50001.46501.47001.4700201,202
27 Sept 20231.48501.48501.46251.48001.4800174,194
26 Sept 20231.49501.52001.48001.48001.4800194,461
25 Sept 20231.55001.55001.48001.49001.4900278,112
22 Sept 20231.49001.53501.46001.53501.5350292,328
21 Sept 20231.50001.50001.47001.48501.4850226,674
20 Sept 20231.51001.51501.48001.50001.5000220,267
19 Sept 20231.50001.51501.48001.50501.5050417,869
18 Sept 20231.57001.57001.50001.50001.5000226,220
15 Sept 20231.55001.57001.53001.57001.5700525,548
14 Sept 20231.52001.56501.51001.54501.5450219,934
13 Sept 20231.57001.57751.52001.52001.5200300,469
12 Sept 20231.57001.58001.54001.57001.5700648,239
11 Sept 20231.52001.57001.51501.56501.5650672,601
08 Sept 20231.52001.55001.51501.53501.5350174,599
07 Sept 20231.53001.54001.50751.52001.5200398,149
06 Sept 20231.59001.59001.53001.53501.5350244,413
05 Sept 20231.59001.59501.55001.57501.5750363,709
04 Sept 20231.61001.62251.52501.59001.5900444,153
04 Sept 20230.041 Dividend
01 Sept 20231.59001.63501.58501.61001.5690415,306
31 Aug 20231.58001.60501.53001.58001.5398558,867
30 Aug 20231.50001.56001.47001.55001.5105560,674
29 Aug 20231.50001.52001.45501.50001.46181,550,646
28 Aug 20231.59001.59001.44001.47001.43261,719,563
25 Aug 20231.61001.61501.51001.61001.56901,215,622
24 Aug 20231.65001.67001.62501.65001.6080349,185
23 Aug 20231.78001.78001.65001.65501.6129671,300
22 Aug 20231.78001.80501.78001.80001.7542215,071
21 Aug 20231.78501.80501.76501.80001.7542302,489
18 Aug 20231.80001.81001.78251.78501.7395155,725
17 Aug 20231.82501.84001.78501.81001.7639246,767
16 Aug 20231.81001.84001.80751.82001.7737294,496
15 Aug 20231.83001.86001.81001.81501.7688243,812
14 Aug 20231.85501.86001.82251.84501.7980225,106
11 Aug 20231.80501.87751.80501.85001.8029452,789
10 Aug 20231.82001.84001.81751.82001.7737258,357
09 Aug 20231.78501.83001.78501.82001.7737625,414
08 Aug 20231.84001.84001.80501.82001.7737212,808
07 Aug 20231.78001.84001.77001.83001.7834291,928
04 Aug 20231.77001.79501.76251.79001.7444922,609
03 Aug 20231.81001.82001.76501.78001.7347599,089
02 Aug 20231.83501.83501.81001.82001.7737278,934
01 Aug 20231.83001.84501.81001.84501.7980251,879
31 July 20231.85001.87001.82501.83001.7834428,339
28 July 20231.77501.84501.77501.84001.79311,091,281
27 July 20231.76001.84001.76001.82001.7737325,571
26 July 20231.73001.76501.73001.76501.72012,567,595
25 July 20231.77501.77501.72001.73001.6859220,188
24 July 20231.79001.79001.73501.76001.7152230,911
21 July 20231.75001.79001.73501.79001.7444267,196
20 July 20231.75001.75001.72001.74501.7006271,247
19 July 20231.72501.75001.71501.73001.6859256,490
18 July 20231.74001.74001.71001.71001.6665563,734
17 July 20231.77501.77501.72001.72001.6762359,699
14 July 20231.77501.77501.76501.77001.7249168,322
13 July 20231.76501.78501.76001.78001.7347237,431
12 July 20231.78001.78001.75001.75501.710393,554
11 July 20231.75001.76501.74001.76501.7201126,784
10 July 20231.80001.80001.74001.75501.7103184,837
07 July 20231.74501.76501.72001.74501.7006234,018
06 July 20231.83001.83001.74501.76501.7201442,440
05 July 20231.79501.80501.78251.79001.7444583,379
04 July 20231.82501.84001.79001.79001.7444344,979
03 July 20231.79001.83501.79001.83501.7883555,863
30 June 20231.74001.80501.73001.79001.7444449,814
29 June 20231.69501.74501.69501.74001.6957360,231
28 June 20231.70001.73001.69251.70501.66161,413,277
27 June 20231.66001.71001.66001.69501.6518431,785
26 June 20231.65001.66501.61501.65501.6129233,886
23 June 20231.65501.66501.62501.64001.5982276,675
22 June 20231.68001.69001.64501.65001.6080297,628
21 June 20231.66001.70001.66001.67501.6323277,108
20 June 20231.68501.68501.65001.66501.6226273,678
19 June 20231.71001.71001.68001.68001.6372204,702
16 June 20231.72001.74501.70501.70501.6616301,547
15 June 20231.72001.75001.71501.72501.6811198,140
14 June 20231.70001.72751.70001.71001.6665187,688
13 June 20231.72001.73001.69001.70001.6567211,541
09 June 20231.74001.74501.72501.73501.6908254,058
08 June 20231.75001.77501.72251.74501.7006427,157
07 June 20231.77001.78001.74751.75001.7054194,574
06 June 20231.73001.78751.71001.77001.7249418,115
05 June 20231.76001.77001.73501.73501.6908353,891
02 June 20231.72001.74501.70001.74501.7006588,861
01 June 20231.70001.71501.67501.71001.6665254,262
31 May 20231.70001.72751.69501.70001.6567557,118
30 May 20231.70001.73501.67501.70001.6567577,318
29 May 20231.61001.71001.60001.68501.64211,162,177
26 May 20231.52501.56501.52001.56501.5251206,084
25 May 20231.57501.58001.53501.53501.4959305,757
24 May 20231.61001.61001.57501.58001.5398204,582
23 May 20231.60001.61501.59001.61001.5690185,873
22 May 20231.64001.64001.59501.60501.5641205,504
19 May 20231.60001.64501.58001.64501.6031659,823
18 May 20231.59001.60501.56501.59501.5544224,401
17 May 20231.59001.60001.56501.58001.5398174,161
16 May 20231.60001.61001.57751.58001.5398118,841
15 May 20231.60001.61001.57501.60001.5593303,835
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...