Australia markets closed

Australian Finance Group Limited (AFG.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.40500.0000 (0.00%)
At close: 04:10PM AEST
Time period:
26 May 2023 - 26 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 20241.41501.42501.40001.40501.405069,868
23 May 20241.42001.42501.38251.40501.4050256,306
22 May 20241.46001.46501.40001.42501.4250159,189
21 May 20241.42501.44501.40501.43501.4350402,768
20 May 20241.41001.43501.40001.43001.4300302,762
17 May 20241.46501.46501.40001.40001.4000344,249
16 May 20241.45501.49001.45501.46501.4650558,276
15 May 20241.47501.47501.43001.46001.4600353,292
14 May 20241.44001.48001.44001.48001.4800176,514
13 May 20241.47001.47001.43501.44001.4400205,267
10 May 20241.49001.49001.46001.47001.4700223,583
09 May 20241.51001.51001.46251.49501.4950211,244
08 May 20241.50501.51501.49501.50501.505054,634
07 May 20241.50001.52001.49501.50501.5050185,827
06 May 20241.53501.53501.49001.50001.5000207,351
03 May 20241.49001.52001.48001.51001.5100120,802
02 May 20241.50001.50501.46501.49001.4900456,722
01 May 20241.50001.50001.46501.48001.4800227,738
30 Apr 20241.51001.52501.49001.50001.5000299,761
29 Apr 20241.52001.52501.48501.51001.5100523,157
26 Apr 20241.51001.54001.50501.51501.5150395,067
24 Apr 20241.53001.56001.53001.53001.5300278,592
23 Apr 20241.53001.55001.51751.52501.5250123,379
22 Apr 20241.52001.54001.51001.52001.5200174,639
19 Apr 20241.52001.54001.47501.50001.5000469,787
18 Apr 20241.54501.54501.52501.54501.5450252,660
17 Apr 20241.56501.56501.52501.53001.5300298,539
16 Apr 20241.59501.59501.55001.55001.5500282,382
15 Apr 20241.61001.62001.59001.60501.6050347,801
12 Apr 20241.60001.62501.57501.62001.6200423,451
11 Apr 20241.61001.63501.59251.61001.6100378,608
10 Apr 20241.63001.65001.61001.63001.6300184,727
09 Apr 20241.70001.70001.63501.65501.6550332,431
08 Apr 20241.68001.71501.67001.70501.7050294,272
05 Apr 20241.65001.67001.64501.67001.6700265,678
04 Apr 20241.62501.66001.62501.66001.6600259,663
03 Apr 20241.63501.66501.62001.63001.6300374,191
02 Apr 20241.62501.65501.62001.64001.6400534,333
28 Mar 20241.67001.68001.63001.63001.6300266,921
27 Mar 20241.62501.66751.62501.65001.6500403,513
26 Mar 20241.62001.63501.61001.63501.6350416,187
25 Mar 20241.61001.64001.60501.62501.6250313,981
22 Mar 20241.60001.62501.59501.61501.6150375,348
21 Mar 20241.53501.62001.53501.60001.6000678,898
20 Mar 20241.52501.55001.51001.53501.5350426,788
19 Mar 20241.52501.54001.51001.53501.5350148,985
18 Mar 20241.52501.53001.50501.52501.5250108,300
15 Mar 20241.52001.53501.51001.51501.5150277,835
14 Mar 20241.54501.56501.52501.53501.5350260,786
13 Mar 20241.51001.55501.51001.54501.5450203,140
12 Mar 20241.51001.55001.50001.51001.5100394,155
11 Mar 20241.51001.53001.48501.50001.5000161,281
08 Mar 20241.51501.52501.50001.51001.5100179,184
07 Mar 20241.53001.53501.44501.50001.5000190,954
07 Mar 20240.04 Dividend
06 Mar 20241.54001.58501.52501.54501.5050236,726
05 Mar 20241.53501.55001.51001.54501.5050212,655
04 Mar 20241.44001.51501.44001.51501.4758360,883
01 Mar 20241.50001.50001.43001.45501.41731,251,099
29 Feb 20241.70501.73001.43001.49001.451414,408,316
28 Feb 20241.67001.68501.66001.66001.6170200,018
27 Feb 20241.66001.69001.66001.68501.641447,685
26 Feb 20241.64001.68001.63001.66001.6170119,367
23 Feb 20241.68501.68501.62501.64501.6024465,749
22 Feb 20241.68501.69501.67001.67001.6268103,714
21 Feb 20241.72001.72001.67501.70001.6560497,676
20 Feb 20241.70001.73001.70001.72001.6755132,948
19 Feb 20241.75001.75001.70001.70001.6560288,289
16 Feb 20241.72501.78001.72501.75501.7096168,016
15 Feb 20241.73001.78501.73001.78501.7388349,215
14 Feb 20241.74001.77001.71501.72501.6803206,131
13 Feb 20241.74001.78001.74001.77501.7290179,805
12 Feb 20241.79001.79501.75001.75501.7096144,279
09 Feb 20241.78001.79501.74501.79001.74371,203,335
08 Feb 20241.71501.82001.71501.78001.7339965,566
07 Feb 20241.67501.72001.66751.72001.6755851,073
06 Feb 20241.64001.67501.63001.67001.6268259,458
05 Feb 20241.59001.65001.59001.64001.5975168,365
02 Feb 20241.64501.64501.60001.64001.597598,118
01 Feb 20241.60001.60501.55501.60001.5586164,989
31 Jan 20241.57501.61501.57251.61501.5732157,937
30 Jan 20241.55001.58001.54501.58001.5391249,677
29 Jan 20241.54001.55001.51501.55001.5099456,520
25 Jan 20241.57001.58501.52001.54501.5050306,254
24 Jan 20241.60001.61001.54001.54501.5050276,437
23 Jan 20241.59001.63251.59001.61001.5683258,302
22 Jan 20241.59001.62001.59001.60001.5586129,979
19 Jan 20241.64001.66501.58001.58501.5440332,353
18 Jan 20241.64001.67001.61001.64001.5975283,038
17 Jan 20241.63001.65501.61501.64001.5975296,263
16 Jan 20241.58001.66001.58001.62001.5781371,597
15 Jan 20241.57001.57501.57001.57001.52943,270
12 Jan 20241.59001.59001.56001.59001.5488112,007
11 Jan 20241.58501.59001.58001.58501.544042,353
10 Jan 20241.59001.60001.58001.60001.558664,207
09 Jan 20241.60001.61501.58501.60001.5586118,802
08 Jan 20241.62001.62001.59001.61001.568394,218
05 Jan 20241.58501.61501.58001.61501.573281,931
04 Jan 20241.60001.61501.57001.58501.5440143,080
03 Jan 20241.60001.60001.58001.59001.5488186,935
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...