Australian Finance Group Limited (AFG.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 1.5100 | 1.5400 | 1.5050 | 1.5150 | 1.5150 | 395,067 |
| 24 Apr 2024 | 1.5300 | 1.5600 | 1.5300 | 1.5300 | 1.5300 | 278,592 |
| 23 Apr 2024 | 1.5300 | 1.5500 | 1.5175 | 1.5250 | 1.5250 | 123,379 |
| 22 Apr 2024 | 1.5200 | 1.5400 | 1.5100 | 1.5200 | 1.5200 | 174,639 |
| 19 Apr 2024 | 1.5200 | 1.5400 | 1.4750 | 1.5000 | 1.5000 | 469,787 |
| 18 Apr 2024 | 1.5450 | 1.5450 | 1.5250 | 1.5450 | 1.5450 | 252,660 |
| 17 Apr 2024 | 1.5650 | 1.5650 | 1.5250 | 1.5300 | 1.5300 | 298,539 |
| 16 Apr 2024 | 1.5950 | 1.5950 | 1.5500 | 1.5500 | 1.5500 | 282,382 |
| 15 Apr 2024 | 1.6100 | 1.6200 | 1.5900 | 1.6050 | 1.6050 | 347,801 |
| 12 Apr 2024 | 1.6000 | 1.6250 | 1.5750 | 1.6200 | 1.6200 | 423,451 |
| 11 Apr 2024 | 1.6100 | 1.6350 | 1.5925 | 1.6100 | 1.6100 | 378,608 |
| 10 Apr 2024 | 1.6300 | 1.6500 | 1.6100 | 1.6300 | 1.6300 | 184,727 |
| 09 Apr 2024 | 1.7000 | 1.7000 | 1.6350 | 1.6550 | 1.6550 | 332,431 |
| 08 Apr 2024 | 1.6800 | 1.7150 | 1.6700 | 1.7050 | 1.7050 | 294,272 |
| 05 Apr 2024 | 1.6500 | 1.6700 | 1.6450 | 1.6700 | 1.6700 | 265,678 |
| 04 Apr 2024 | 1.6250 | 1.6600 | 1.6250 | 1.6600 | 1.6600 | 259,663 |
| 03 Apr 2024 | 1.6350 | 1.6650 | 1.6200 | 1.6300 | 1.6300 | 374,191 |
| 02 Apr 2024 | 1.6250 | 1.6550 | 1.6200 | 1.6400 | 1.6400 | 534,333 |
| 28 Mar 2024 | 1.6700 | 1.6800 | 1.6300 | 1.6300 | 1.6300 | 266,921 |
| 27 Mar 2024 | 1.6250 | 1.6675 | 1.6250 | 1.6500 | 1.6500 | 403,513 |
| 26 Mar 2024 | 1.6200 | 1.6350 | 1.6100 | 1.6350 | 1.6350 | 416,187 |
| 25 Mar 2024 | 1.6100 | 1.6400 | 1.6050 | 1.6250 | 1.6250 | 313,981 |
| 22 Mar 2024 | 1.6000 | 1.6250 | 1.5950 | 1.6150 | 1.6150 | 375,348 |
| 21 Mar 2024 | 1.5350 | 1.6200 | 1.5350 | 1.6000 | 1.6000 | 678,898 |
| 20 Mar 2024 | 1.5250 | 1.5500 | 1.5100 | 1.5350 | 1.5350 | 426,788 |
| 19 Mar 2024 | 1.5250 | 1.5400 | 1.5100 | 1.5350 | 1.5350 | 148,985 |
| 18 Mar 2024 | 1.5250 | 1.5300 | 1.5050 | 1.5250 | 1.5250 | 108,300 |
| 15 Mar 2024 | 1.5200 | 1.5350 | 1.5100 | 1.5150 | 1.5150 | 277,835 |
| 14 Mar 2024 | 1.5450 | 1.5650 | 1.5250 | 1.5350 | 1.5350 | 260,786 |
| 13 Mar 2024 | 1.5100 | 1.5550 | 1.5100 | 1.5450 | 1.5450 | 203,140 |
| 12 Mar 2024 | 1.5100 | 1.5500 | 1.5000 | 1.5100 | 1.5100 | 394,155 |
| 11 Mar 2024 | 1.5100 | 1.5300 | 1.4850 | 1.5000 | 1.5000 | 161,281 |
| 08 Mar 2024 | 1.5150 | 1.5250 | 1.5000 | 1.5100 | 1.5100 | 179,184 |
| 07 Mar 2024 | 1.5300 | 1.5350 | 1.4450 | 1.5000 | 1.5000 | 190,954 |
| 07 Mar 2024 | 0.04 Dividend | |||||
| 06 Mar 2024 | 1.5400 | 1.5850 | 1.5250 | 1.5450 | 1.5050 | 236,726 |
| 05 Mar 2024 | 1.5350 | 1.5500 | 1.5100 | 1.5450 | 1.5050 | 212,655 |
| 04 Mar 2024 | 1.4400 | 1.5150 | 1.4400 | 1.5150 | 1.4758 | 360,883 |
| 01 Mar 2024 | 1.5000 | 1.5000 | 1.4300 | 1.4550 | 1.4173 | 1,251,099 |
| 29 Feb 2024 | 1.7050 | 1.7300 | 1.4300 | 1.4900 | 1.4514 | 14,408,316 |
| 28 Feb 2024 | 1.6700 | 1.6850 | 1.6600 | 1.6600 | 1.6170 | 200,018 |
| 27 Feb 2024 | 1.6600 | 1.6900 | 1.6600 | 1.6850 | 1.6414 | 47,685 |
| 26 Feb 2024 | 1.6400 | 1.6800 | 1.6300 | 1.6600 | 1.6170 | 119,367 |
| 23 Feb 2024 | 1.6850 | 1.6850 | 1.6250 | 1.6450 | 1.6024 | 465,749 |
| 22 Feb 2024 | 1.6850 | 1.6950 | 1.6700 | 1.6700 | 1.6268 | 103,714 |
| 21 Feb 2024 | 1.7200 | 1.7200 | 1.6750 | 1.7000 | 1.6560 | 497,676 |
| 20 Feb 2024 | 1.7000 | 1.7300 | 1.7000 | 1.7200 | 1.6755 | 132,948 |
| 19 Feb 2024 | 1.7500 | 1.7500 | 1.7000 | 1.7000 | 1.6560 | 288,289 |
| 16 Feb 2024 | 1.7250 | 1.7800 | 1.7250 | 1.7550 | 1.7096 | 168,016 |
| 15 Feb 2024 | 1.7300 | 1.7850 | 1.7300 | 1.7850 | 1.7388 | 349,215 |
| 14 Feb 2024 | 1.7400 | 1.7700 | 1.7150 | 1.7250 | 1.6803 | 206,131 |
| 13 Feb 2024 | 1.7400 | 1.7800 | 1.7400 | 1.7750 | 1.7290 | 179,805 |
| 12 Feb 2024 | 1.7900 | 1.7950 | 1.7500 | 1.7550 | 1.7096 | 144,279 |
| 09 Feb 2024 | 1.7800 | 1.7950 | 1.7450 | 1.7900 | 1.7437 | 1,203,335 |
| 08 Feb 2024 | 1.7150 | 1.8200 | 1.7150 | 1.7800 | 1.7339 | 965,566 |
| 07 Feb 2024 | 1.6750 | 1.7200 | 1.6675 | 1.7200 | 1.6755 | 851,073 |
| 06 Feb 2024 | 1.6400 | 1.6750 | 1.6300 | 1.6700 | 1.6268 | 259,458 |
| 05 Feb 2024 | 1.5900 | 1.6500 | 1.5900 | 1.6400 | 1.5975 | 168,365 |
| 02 Feb 2024 | 1.6450 | 1.6450 | 1.6000 | 1.6400 | 1.5975 | 98,118 |
| 01 Feb 2024 | 1.6000 | 1.6050 | 1.5550 | 1.6000 | 1.5586 | 164,989 |
| 31 Jan 2024 | 1.5750 | 1.6150 | 1.5725 | 1.6150 | 1.5732 | 157,937 |
| 30 Jan 2024 | 1.5500 | 1.5800 | 1.5450 | 1.5800 | 1.5391 | 249,677 |
| 29 Jan 2024 | 1.5400 | 1.5500 | 1.5150 | 1.5500 | 1.5099 | 456,520 |
| 25 Jan 2024 | 1.5700 | 1.5850 | 1.5200 | 1.5450 | 1.5050 | 306,254 |
| 24 Jan 2024 | 1.6000 | 1.6100 | 1.5400 | 1.5450 | 1.5050 | 276,437 |
| 23 Jan 2024 | 1.5900 | 1.6325 | 1.5900 | 1.6100 | 1.5683 | 258,302 |
| 22 Jan 2024 | 1.5900 | 1.6200 | 1.5900 | 1.6000 | 1.5586 | 129,979 |
| 19 Jan 2024 | 1.6400 | 1.6650 | 1.5800 | 1.5850 | 1.5440 | 332,353 |
| 18 Jan 2024 | 1.6400 | 1.6700 | 1.6100 | 1.6400 | 1.5975 | 283,038 |
| 17 Jan 2024 | 1.6300 | 1.6550 | 1.6150 | 1.6400 | 1.5975 | 296,263 |
| 16 Jan 2024 | 1.5800 | 1.6600 | 1.5800 | 1.6200 | 1.5781 | 371,597 |
| 15 Jan 2024 | 1.5700 | 1.5750 | 1.5700 | 1.5700 | 1.5294 | 3,270 |
| 12 Jan 2024 | 1.5900 | 1.5900 | 1.5600 | 1.5900 | 1.5488 | 112,007 |
| 11 Jan 2024 | 1.5850 | 1.5900 | 1.5800 | 1.5850 | 1.5440 | 42,353 |
| 10 Jan 2024 | 1.5900 | 1.6000 | 1.5800 | 1.6000 | 1.5586 | 64,207 |
| 09 Jan 2024 | 1.6000 | 1.6150 | 1.5850 | 1.6000 | 1.5586 | 118,802 |
| 08 Jan 2024 | 1.6200 | 1.6200 | 1.5900 | 1.6100 | 1.5683 | 94,218 |
| 05 Jan 2024 | 1.5850 | 1.6150 | 1.5800 | 1.6150 | 1.5732 | 81,931 |
| 04 Jan 2024 | 1.6000 | 1.6150 | 1.5700 | 1.5850 | 1.5440 | 143,080 |
| 03 Jan 2024 | 1.6000 | 1.6000 | 1.5800 | 1.5900 | 1.5488 | 186,935 |
| 02 Jan 2024 | 1.5600 | 1.5950 | 1.5600 | 1.5950 | 1.5537 | 141,999 |
| 29 Dec 2023 | 1.5550 | 1.5700 | 1.5450 | 1.5600 | 1.5196 | 145,159 |
| 28 Dec 2023 | 1.5700 | 1.5750 | 1.5500 | 1.5550 | 1.5147 | 122,744 |
| 27 Dec 2023 | 1.5950 | 1.6000 | 1.5650 | 1.5700 | 1.5294 | 159,450 |
| 22 Dec 2023 | 1.5900 | 1.5950 | 1.5700 | 1.5850 | 1.5440 | 175,323 |
| 21 Dec 2023 | 1.5900 | 1.6100 | 1.5650 | 1.5950 | 1.5537 | 148,955 |
| 20 Dec 2023 | 1.5500 | 1.6000 | 1.5500 | 1.5900 | 1.5488 | 482,141 |
| 19 Dec 2023 | 1.5600 | 1.5700 | 1.5400 | 1.5600 | 1.5196 | 167,437 |
| 18 Dec 2023 | 1.6000 | 1.6050 | 1.5400 | 1.5650 | 1.5245 | 282,053 |
| 15 Dec 2023 | 1.5900 | 1.6150 | 1.5900 | 1.6000 | 1.5586 | 292,450 |
| 14 Dec 2023 | 1.5550 | 1.5950 | 1.5550 | 1.5900 | 1.5488 | 166,408 |
| 13 Dec 2023 | 1.6100 | 1.6100 | 1.5600 | 1.5750 | 1.5342 | 190,344 |
| 12 Dec 2023 | 1.6000 | 1.6100 | 1.5550 | 1.5650 | 1.5245 | 385,030 |
| 11 Dec 2023 | 1.6800 | 1.6850 | 1.6100 | 1.6100 | 1.5683 | 398,585 |
| 08 Dec 2023 | 1.6950 | 1.7100 | 1.6550 | 1.6800 | 1.6365 | 573,524 |
| 07 Dec 2023 | 1.6900 | 1.6950 | 1.6600 | 1.6750 | 1.6316 | 1,087,423 |
| 06 Dec 2023 | 1.6400 | 1.7250 | 1.6400 | 1.7000 | 1.6560 | 956,065 |
| 05 Dec 2023 | 1.5500 | 1.6400 | 1.5400 | 1.6400 | 1.5975 | 746,074 |
| 04 Dec 2023 | 1.5100 | 1.5500 | 1.5100 | 1.5450 | 1.5050 | 245,418 |
| 01 Dec 2023 | 1.5050 | 1.5100 | 1.5000 | 1.5050 | 1.4660 | 53,471 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.