OFX Group Limited (OFX.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
As of 04:10PM AEST. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 1.5150 | 1.5550 | 1.5050 | 1.5550 | 1.5550 | 397,806 |
| 22 Apr 2024 | 1.4800 | 1.5150 | 1.4800 | 1.5150 | 1.5150 | 332,199 |
| 19 Apr 2024 | 1.4850 | 1.4950 | 1.4650 | 1.4800 | 1.4800 | 1,673,198 |
| 18 Apr 2024 | 1.4600 | 1.5200 | 1.4450 | 1.5100 | 1.5100 | 173,842 |
| 17 Apr 2024 | 1.4800 | 1.4850 | 1.4500 | 1.4500 | 1.4500 | 91,479 |
| 16 Apr 2024 | 1.5050 | 1.5050 | 1.4650 | 1.4850 | 1.4850 | 138,385 |
| 15 Apr 2024 | 1.5550 | 1.5550 | 1.4850 | 1.4850 | 1.4850 | 72,661 |
| 12 Apr 2024 | 1.5000 | 1.5600 | 1.4900 | 1.5500 | 1.5500 | 87,839 |
| 11 Apr 2024 | 1.5300 | 1.5450 | 1.5000 | 1.5100 | 1.5100 | 318,529 |
| 10 Apr 2024 | 1.5050 | 1.5300 | 1.5050 | 1.5250 | 1.5250 | 321,617 |
| 09 Apr 2024 | 1.4950 | 1.5300 | 1.4950 | 1.5200 | 1.5200 | 286,213 |
| 08 Apr 2024 | 1.5300 | 1.5400 | 1.4950 | 1.5000 | 1.5000 | 295,463 |
| 05 Apr 2024 | 1.5250 | 1.5450 | 1.5150 | 1.5350 | 1.5350 | 287,225 |
| 04 Apr 2024 | 1.6000 | 1.6100 | 1.5500 | 1.5550 | 1.5550 | 196,107 |
| 03 Apr 2024 | 1.5500 | 1.5900 | 1.5250 | 1.5900 | 1.5900 | 122,869 |
| 02 Apr 2024 | 1.6200 | 1.6200 | 1.5500 | 1.5700 | 1.5700 | 174,991 |
| 28 Mar 2024 | 1.6650 | 1.6650 | 1.6100 | 1.6300 | 1.6300 | 142,760 |
| 27 Mar 2024 | 1.6200 | 1.6600 | 1.6200 | 1.6600 | 1.6600 | 236,015 |
| 26 Mar 2024 | 1.6750 | 1.6900 | 1.6150 | 1.6300 | 1.6300 | 1,383,760 |
| 25 Mar 2024 | 1.6000 | 1.6900 | 1.5900 | 1.6800 | 1.6800 | 863,774 |
| 22 Mar 2024 | 1.7100 | 1.7100 | 1.6100 | 1.6200 | 1.6200 | 136,594 |
| 21 Mar 2024 | 1.6600 | 1.7100 | 1.6500 | 1.7050 | 1.7050 | 181,046 |
| 20 Mar 2024 | 1.6950 | 1.6950 | 1.6200 | 1.6550 | 1.6550 | 2,095,528 |
| 19 Mar 2024 | 1.6400 | 1.6600 | 1.6100 | 1.6550 | 1.6550 | 844,023 |
| 18 Mar 2024 | 1.7400 | 1.7400 | 1.6050 | 1.6050 | 1.6050 | 479,903 |
| 15 Mar 2024 | 1.6950 | 1.7450 | 1.6700 | 1.7200 | 1.7200 | 5,011,320 |
| 14 Mar 2024 | 1.5675 | 1.6900 | 1.5550 | 1.6850 | 1.6850 | 1,033,062 |
| 13 Mar 2024 | 1.5250 | 1.5800 | 1.5200 | 1.5800 | 1.5800 | 149,735 |
| 12 Mar 2024 | 1.5600 | 1.5700 | 1.5000 | 1.5400 | 1.5400 | 338,484 |
| 11 Mar 2024 | 1.5300 | 1.5550 | 1.5200 | 1.5400 | 1.5400 | 276,722 |
| 08 Mar 2024 | 1.4950 | 1.5350 | 1.4900 | 1.5300 | 1.5300 | 102,193 |
| 07 Mar 2024 | 1.5150 | 1.5300 | 1.5050 | 1.5150 | 1.5150 | 64,096 |
| 06 Mar 2024 | 1.4800 | 1.5200 | 1.4800 | 1.5100 | 1.5100 | 64,188 |
| 05 Mar 2024 | 1.4900 | 1.5050 | 1.4900 | 1.5050 | 1.5050 | 108,516 |
| 04 Mar 2024 | 1.5200 | 1.5300 | 1.4900 | 1.4900 | 1.4900 | 109,120 |
| 01 Mar 2024 | 1.5350 | 1.5350 | 1.5150 | 1.5300 | 1.5300 | 73,136 |
| 29 Feb 2024 | 1.5200 | 1.5300 | 1.5150 | 1.5200 | 1.5200 | 237,127 |
| 28 Feb 2024 | 1.5000 | 1.5350 | 1.4850 | 1.5300 | 1.5300 | 179,382 |
| 27 Feb 2024 | 1.5050 | 1.5050 | 1.4650 | 1.4800 | 1.4800 | 128,492 |
| 26 Feb 2024 | 1.5350 | 1.5400 | 1.5150 | 1.5200 | 1.5200 | 69,106 |
| 23 Feb 2024 | 1.5000 | 1.5350 | 1.5000 | 1.5250 | 1.5250 | 259,608 |
| 22 Feb 2024 | 1.5300 | 1.5375 | 1.5000 | 1.5050 | 1.5050 | 56,586 |
| 21 Feb 2024 | 1.5050 | 1.5250 | 1.4800 | 1.5200 | 1.5200 | 280,776 |
| 20 Feb 2024 | 1.4650 | 1.5150 | 1.4650 | 1.5100 | 1.5100 | 78,711 |
| 19 Feb 2024 | 1.4500 | 1.5200 | 1.4500 | 1.4800 | 1.4800 | 160,819 |
| 16 Feb 2024 | 1.4800 | 1.5150 | 1.4650 | 1.5150 | 1.5150 | 515,741 |
| 15 Feb 2024 | 1.4950 | 1.5175 | 1.4800 | 1.4800 | 1.4800 | 724,613 |
| 14 Feb 2024 | 1.5300 | 1.5300 | 1.4450 | 1.5000 | 1.5000 | 652,633 |
| 13 Feb 2024 | 1.4300 | 1.5000 | 1.4300 | 1.4650 | 1.4650 | 760,403 |
| 12 Feb 2024 | 1.4250 | 1.4400 | 1.4150 | 1.4300 | 1.4300 | 629,936 |
| 09 Feb 2024 | 1.4300 | 1.4400 | 1.4150 | 1.4200 | 1.4200 | 277,904 |
| 08 Feb 2024 | 1.4400 | 1.4475 | 1.4250 | 1.4400 | 1.4400 | 591,068 |
| 07 Feb 2024 | 1.4550 | 1.4550 | 1.4300 | 1.4350 | 1.4350 | 557,691 |
| 06 Feb 2024 | 1.4750 | 1.4750 | 1.4400 | 1.4450 | 1.4450 | 420,465 |
| 05 Feb 2024 | 1.4900 | 1.4900 | 1.4700 | 1.4800 | 1.4800 | 69,675 |
| 02 Feb 2024 | 1.4850 | 1.5200 | 1.4850 | 1.5000 | 1.5000 | 236,588 |
| 01 Feb 2024 | 1.5750 | 1.5750 | 1.4500 | 1.4900 | 1.4900 | 314,763 |
| 31 Jan 2024 | 1.5700 | 1.5700 | 1.5200 | 1.5250 | 1.5250 | 137,513 |
| 30 Jan 2024 | 1.5250 | 1.5700 | 1.5250 | 1.5400 | 1.5400 | 80,236 |
| 29 Jan 2024 | 1.5850 | 1.6100 | 1.5100 | 1.5250 | 1.5250 | 363,877 |
| 25 Jan 2024 | 1.5500 | 1.5850 | 1.5350 | 1.5750 | 1.5750 | 107,116 |
| 24 Jan 2024 | 1.5100 | 1.5575 | 1.5100 | 1.5550 | 1.5550 | 82,898 |
| 23 Jan 2024 | 1.4900 | 1.5400 | 1.4850 | 1.5250 | 1.5250 | 406,792 |
| 22 Jan 2024 | 1.4950 | 1.5200 | 1.4750 | 1.5200 | 1.5200 | 57,332 |
| 19 Jan 2024 | 1.5400 | 1.5400 | 1.4950 | 1.5050 | 1.5050 | 575,864 |
| 18 Jan 2024 | 1.5300 | 1.5375 | 1.4925 | 1.5300 | 1.5300 | 287,671 |
| 17 Jan 2024 | 1.5500 | 1.5500 | 1.5150 | 1.5250 | 1.5250 | 271,675 |
| 16 Jan 2024 | 1.5300 | 1.5825 | 1.5150 | 1.5450 | 1.5450 | 530,367 |
| 15 Jan 2024 | 1.5100 | 1.5300 | 1.5000 | 1.5300 | 1.5300 | 29,412 |
| 12 Jan 2024 | 1.5200 | 1.5350 | 1.5100 | 1.5200 | 1.5200 | 6,126 |
| 11 Jan 2024 | 1.5200 | 1.5450 | 1.5050 | 1.5400 | 1.5400 | 193,850 |
| 10 Jan 2024 | 1.5000 | 1.5250 | 1.5000 | 1.5250 | 1.5250 | 90,337 |
| 09 Jan 2024 | 1.5000 | 1.5125 | 1.4900 | 1.5050 | 1.5050 | 227,352 |
| 08 Jan 2024 | 1.5250 | 1.5250 | 1.4900 | 1.5000 | 1.5000 | 250,139 |
| 05 Jan 2024 | 1.5400 | 1.5400 | 1.4850 | 1.5100 | 1.5100 | 103,041 |
| 04 Jan 2024 | 1.5100 | 1.5450 | 1.4800 | 1.5400 | 1.5400 | 126,517 |
| 03 Jan 2024 | 1.5500 | 1.5550 | 1.5125 | 1.5200 | 1.5200 | 229,010 |
| 02 Jan 2024 | 1.4950 | 1.5700 | 1.4950 | 1.5700 | 1.5700 | 108,761 |
| 29 Dec 2023 | 1.5000 | 1.5300 | 1.4700 | 1.5050 | 1.5050 | 124,854 |
| 28 Dec 2023 | 1.4200 | 1.4800 | 1.4200 | 1.4800 | 1.4800 | 218,639 |
| 27 Dec 2023 | 1.3700 | 1.4250 | 1.3550 | 1.4250 | 1.4250 | 206,699 |
| 22 Dec 2023 | 1.3900 | 1.3900 | 1.3600 | 1.3700 | 1.3700 | 79,271 |
| 21 Dec 2023 | 1.4000 | 1.4200 | 1.3575 | 1.3700 | 1.3700 | 1,086,623 |
| 20 Dec 2023 | 1.4200 | 1.4300 | 1.4050 | 1.4050 | 1.4050 | 419,365 |
| 19 Dec 2023 | 1.4100 | 1.4200 | 1.3950 | 1.4150 | 1.4150 | 1,566,496 |
| 18 Dec 2023 | 1.4000 | 1.4400 | 1.3900 | 1.4300 | 1.4300 | 438,398 |
| 15 Dec 2023 | 1.4200 | 1.4250 | 1.4000 | 1.4050 | 1.4050 | 458,327 |
| 14 Dec 2023 | 1.4250 | 1.4250 | 1.4075 | 1.4200 | 1.4200 | 318,872 |
| 13 Dec 2023 | 1.4150 | 1.4400 | 1.4150 | 1.4400 | 1.4400 | 136,923 |
| 12 Dec 2023 | 1.4150 | 1.4150 | 1.4025 | 1.4100 | 1.4100 | 104,939 |
| 11 Dec 2023 | 1.4300 | 1.4400 | 1.4050 | 1.4250 | 1.4250 | 45,037 |
| 08 Dec 2023 | 1.4450 | 1.4550 | 1.4150 | 1.4300 | 1.4300 | 64,448 |
| 07 Dec 2023 | 1.4350 | 1.4600 | 1.4175 | 1.4300 | 1.4300 | 256,446 |
| 06 Dec 2023 | 1.3800 | 1.4350 | 1.3500 | 1.4300 | 1.4300 | 524,463 |
| 05 Dec 2023 | 1.4000 | 1.4000 | 1.3700 | 1.3700 | 1.3700 | 72,359 |
| 04 Dec 2023 | 1.3700 | 1.4050 | 1.3700 | 1.3950 | 1.3950 | 457,542 |
| 01 Dec 2023 | 1.4150 | 1.4150 | 1.3650 | 1.3700 | 1.3700 | 411,312 |
| 30 Nov 2023 | 1.4100 | 1.4400 | 1.3850 | 1.4350 | 1.4350 | 497,268 |
| 29 Nov 2023 | 1.4200 | 1.4300 | 1.4050 | 1.4150 | 1.4150 | 331,987 |
| 28 Nov 2023 | 1.4000 | 1.4300 | 1.4000 | 1.4200 | 1.4200 | 241,377 |
| *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.