Australia markets open in 21 minutes

OFX Group Limited (OFX.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
1.6250+0.0200 (+1.25%)
At close: 03:59PM AEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20241.61001.63001.60501.63001.63001,295,480
01 May 20241.64501.64501.60001.60501.605021,559
30 Apr 20241.67001.67501.64501.66501.665063,856
29 Apr 20241.60001.65501.59501.64001.640053,276
26 Apr 20241.56001.61501.54501.59001.590055,907
24 Apr 20241.54501.57001.54501.56501.565042,369
23 Apr 20241.51501.55501.50501.54501.545013,378
22 Apr 20241.48001.51501.47751.51001.510041,384
19 Apr 20241.48001.49001.46501.47501.475091,113
18 Apr 20241.46501.52001.45001.51001.510031,193
17 Apr 2024------
16 Apr 20241.49001.50501.46501.48501.485025,097
15 Apr 20241.52501.55001.48501.48501.485017,813
12 Apr 20241.50001.56001.49001.56001.56001,516,049
11 Apr 20241.53001.54501.50001.50001.500037,416
10 Apr 20241.52501.52751.50001.52001.520025,257
09 Apr 20241.50001.53001.50001.51501.515077,235
08 Apr 20241.52001.53501.49501.49501.4950181,036
05 Apr 20241.53001.54501.51501.53501.5350174,989
04 Apr 20241.60001.61001.55001.56501.565037,619
03 Apr 20241.54501.59001.54501.57501.575030,252
02 Apr 20241.58001.60501.55001.57001.570048,584
28 Mar 20241.66001.66001.61001.62751.627546,374
27 Mar 20241.62001.66001.62001.64501.645026,561
26 Mar 20241.67501.67501.61501.65001.650025,177
25 Mar 20241.64501.69001.61251.68001.680062,333
22 Mar 20241.68501.68501.61001.62501.625031,671
21 Mar 20241.66501.71001.65001.69001.690070,458
20 Mar 20241.69501.69501.61751.64501.64501,037,452
19 Mar 20241.63501.65001.61001.63501.63501,776,725
18 Mar 20241.71501.71501.60501.61501.615054,113
15 Mar 20241.68501.74001.67001.72001.7200603,393
14 Mar 20241.55501.69001.55501.68001.68003,074,953
13 Mar 20241.52501.57001.52001.56501.565030,096
12 Mar 20241.54001.57501.50001.54001.540042,642
11 Mar 20241.53001.55001.52001.54501.545036,883
08 Mar 20241.49001.53501.49001.52501.525024,564
07 Mar 20241.49001.52501.49001.51501.515018,278
06 Mar 20241.49001.52001.48501.51501.515035,429
05 Mar 20241.49001.50501.49001.50501.505041,064
04 Mar 20241.52501.53001.51001.51001.510032,178
01 Mar 20241.52001.53501.51501.52501.525025,719
29 Feb 20241.52001.53501.51751.52001.520062,430
28 Feb 20241.50001.53501.48501.52001.520039,423
27 Feb 20241.51001.51001.46501.48751.487543,878
26 Feb 20241.52001.54001.51501.51501.515015,990
23 Feb 20241.52001.53501.50001.53501.535039,419
22 Feb 20241.51501.53501.50501.50501.505015,180
21 Feb 20241.50501.52501.47501.52001.5200111,409
20 Feb 20241.49501.51501.48501.51001.5100131,526
19 Feb 20241.51501.52001.48001.48001.480025,869
16 Feb 20241.49001.51501.46501.51251.5125168,855
15 Feb 20241.51001.51751.48001.48251.482564,863
14 Feb 20241.48001.51501.44501.50001.5000118,036
13 Feb 20241.44501.50001.44501.45751.457542,619
12 Feb 20241.43001.44001.42001.43501.4350162,207
09 Feb 20241.43001.43751.41501.43001.430093,280
08 Feb 20241.44001.45001.42501.44001.440068,864
07 Feb 20241.44501.45001.43001.44001.4400246,802
06 Feb 20241.47001.47501.43501.45001.450042,498
05 Feb 20241.49001.49001.47001.48001.480028,600
02 Feb 20241.51001.52001.48501.50001.500037,967
01 Feb 20241.50501.50501.45001.48001.480044,950
31 Jan 20241.56501.57001.52001.53501.535038,063
30 Jan 20241.54001.57001.52001.55001.550014,418
29 Jan 20241.57001.61001.51001.51501.51501,240,794
25 Jan 20241.55001.58501.53501.57501.575045,633
24 Jan 20241.51001.56001.51001.55501.555030,621
23 Jan 20241.49001.55001.48501.53001.530038,235
22 Jan 20241.49001.52001.48001.51501.515034,301
19 Jan 20241.54001.54001.49501.49501.495037,848
18 Jan 2024------
17 Jan 20241.54501.55001.51501.52501.525077,900
16 Jan 20241.53001.58251.52501.54501.545094,310
15 Jan 20241.50501.53001.50001.51001.510022,876
12 Jan 20241.53001.53001.51001.51001.51003,402
11 Jan 20241.52001.54501.50501.52501.525049,153
10 Jan 20241.50001.52001.50001.51501.51506,700
09 Jan 20241.49501.51001.49501.50501.505039,901
08 Jan 20241.52501.52501.49001.49001.490036,550
05 Jan 20241.53001.53001.48501.51251.512527,584
04 Jan 20241.50501.54001.48001.53501.535026,338
03 Jan 20241.55501.55501.51501.52001.520032,130
02 Jan 20241.53001.57501.53001.55501.555023,886
29 Dec 20231.48501.50251.47501.50251.502524,942
28 Dec 20231.44001.48001.44001.47001.470090,926
27 Dec 20231.35501.42501.35501.41501.415037,126
22 Dec 20231.38001.38001.36001.37001.370014,170
21 Dec 20231.40501.40751.36001.37501.3750505,737
20 Dec 20231.42001.43001.40001.41001.410062,232
19 Dec 20231.41501.42001.39501.40501.4050163,899
18 Dec 20231.40001.43001.39001.42501.4250208,590
15 Dec 20231.42001.42501.40001.40501.405053,344
14 Dec 2023------
13 Dec 20231.42001.44001.41501.42501.425018,675
12 Dec 20231.41501.41501.40251.41501.4150719,344
11 Dec 20231.44001.44001.40501.41001.410016,120
08 Dec 20231.43001.43501.41501.42751.427526,893
07 Dec 20231.43001.46001.42001.43001.4300504,352
06 Dec 20231.38001.43501.35501.43001.430070,333
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...