Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Cboe AU - Delayed Quote AUD

Australian Finance Group Limited (AFG.XA)

Compare
1.7586
+0.0786
+(4.68%)
At close: April 17 at 3:59:35 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20251.68001.77001.67501.76501.7650387,182
Apr 16, 20251.64001.68501.64001.68001.680048,005
Apr 15, 20251.62001.66001.62001.64001.640066,747
Apr 14, 20251.60501.63501.59501.62001.620067,481
Apr 11, 20251.63501.63501.59001.59501.595057,549
Apr 10, 20251.64501.67001.61001.66251.6625132,496
Apr 9, 20251.54001.58501.54001.56501.5650268,028
Apr 8, 20251.50501.57001.50501.55501.5550129,580
Apr 7, 20251.47001.51501.42501.51001.5100112,941
Apr 4, 20251.53251.55501.53001.54001.540066,522
Apr 3, 20251.52501.58501.52501.56001.560065,764
Apr 2, 20251.58501.59001.51001.54001.5400113,353
Apr 1, 20251.59501.60501.52001.60001.600095,569
Mar 31, 20251.63001.63001.57751.59751.597550,183
Mar 28, 20251.66001.66501.61501.65001.650044,334
Mar 27, 20251.66501.69001.66001.66001.660037,117
Mar 26, 20251.69001.71501.66001.68001.680082,343
Mar 25, 20251.60501.72001.60501.70001.7000139,436
Mar 24, 20251.61001.62001.59501.61001.610054,473
Mar 21, 20251.59501.63501.59501.60751.607545,218
Mar 20, 20251.60001.61501.59001.60501.605021,462
Mar 19, 20251.59001.60001.58001.60001.600033,657
Mar 18, 20251.61001.61501.58001.59501.595080,489
Mar 17, 20251.54001.60501.53501.60001.600041,608
Mar 14, 20251.51001.54001.49751.53501.535034,576
Mar 13, 20251.55501.57501.52501.53001.530056,230
Mar 12, 20251.55001.55501.52001.55001.5500101,468
Mar 11, 20251.58001.58001.54001.55501.555037,000
Mar 10, 20251.57501.62001.56501.59001.5900112,993
Mar 7, 20251.55501.58001.55001.57251.572546,395
Mar 6, 2025 0.038 Dividend
Mar 6, 20251.58001.58001.55001.56501.565053,655
Mar 5, 20251.60501.62501.59251.60001.562069,530
Mar 4, 20251.57001.63001.57001.63001.5913117,359
Mar 3, 20251.61501.62501.54501.57501.537678,464
Feb 28, 20251.66001.66001.57001.60001.56201,022,157
Feb 27, 20251.69001.70001.68001.69001.649959,039
Feb 26, 20251.70001.70501.68501.69001.649932,991
Feb 25, 20251.66001.69501.66001.69001.649936,798
Feb 24, 20251.64001.69001.63001.68001.6401427,392
Feb 21, 20251.69001.69001.64251.64751.608492,805
Feb 20, 20251.68001.68501.65001.67501.635277,298
Feb 19, 20251.76501.76501.68001.69001.6499112,656
Feb 18, 20251.79501.79501.77001.77501.732840,523
Feb 17, 20251.78501.79501.77501.79001.747521,196
Feb 14, 20251.79001.79501.77001.78501.742657,799
Feb 13, 20251.79501.79501.78501.79251.749933,910
Feb 12, 20251.78501.79001.75501.78001.7377380,265
Feb 11, 20251.79001.79501.78001.79001.747543,109
Feb 10, 20251.77501.81001.77001.79751.754896,965
Feb 7, 20251.75501.77501.73001.76501.723182,106
Feb 6, 20251.72001.76001.70001.74501.703668,362
Feb 5, 20251.67501.71001.67001.70501.664576,199
Feb 4, 20251.67501.67501.65001.66501.625543,213
Feb 3, 20251.65001.66001.63001.64001.601151,697
Jan 31, 20251.64501.67001.64501.66001.620684,722
Jan 30, 20251.61501.66001.61001.65501.615732,511
Jan 29, 20251.56501.61001.52501.60751.569375,618
Jan 28, 20251.55501.57001.54001.55501.518143,674
Jan 24, 20251.55501.56501.55501.56001.52295,975
Jan 23, 20251.56501.56501.54001.55501.518138,389
Jan 22, 20251.56001.56751.54751.56001.522939,712
Jan 21, 20251.52001.56001.52001.56001.522913,294
Jan 20, 20251.54501.56501.51501.51501.479025,470
Jan 17, 20251.55501.56001.53501.54001.503423,137
Jan 16, 20251.55501.56501.54251.55501.518117,859
Jan 15, 20251.54501.54501.53001.53001.4937437,599
Jan 14, 20251.53501.55001.52001.54501.508325,448
Jan 13, 20251.59501.59501.52501.53001.493735,829
Jan 10, 20251.59001.59001.56501.57251.535215,369
Jan 9, 20251.55251.59001.55001.58501.547413,988
Jan 8, 20251.55001.56001.54501.55501.518135,048
Jan 7, 20251.55501.56001.54001.55001.513219,116
Jan 6, 20251.53001.54501.52501.54001.503438,492
Jan 3, 20251.56001.56001.52001.52001.483942,204
Jan 2, 20251.53501.53501.52001.53501.498524,085
Dec 31, 20241.53001.53001.51501.51501.47903,240
Dec 30, 20241.53001.53501.51001.53251.496129,898
Dec 27, 20241.53001.53001.51501.52751.491215,131
Dec 24, 20241.51001.51501.50751.51501.47903,195
Dec 23, 20241.52001.53501.51001.51001.474112,736
Dec 20, 20241.52001.52501.49501.51001.474139,565
Dec 19, 20241.53501.53501.51501.53501.4985181,533
Dec 18, 20241.49501.52751.49001.52501.488826,948
Dec 17, 20241.51501.52751.50501.50501.469330,473
Dec 16, 20241.53001.53001.50001.51501.479056,765
Dec 13, 20241.51501.53001.51001.52501.488833,430
Dec 12, 20241.53501.56501.52001.52501.488840,474
Dec 11, 20241.56001.57501.54001.54001.503462,767
Dec 10, 20241.59001.59001.55001.56001.522978,003
Dec 9, 20241.59001.60751.55001.57001.532789,622
Dec 6, 20241.63001.63501.57251.58001.5425218,337
Dec 5, 20241.57001.64001.57001.64001.601196,638
Dec 4, 20241.57501.57501.57001.57001.532714,129
Dec 3, 20241.58001.58501.55501.58001.542544,249
Dec 2, 20241.55501.60001.55001.59501.557183,657
Nov 29, 20241.54001.55501.53001.54001.503446,282
Nov 28, 20241.56001.57501.54001.56501.527852,889
Nov 27, 20241.54501.56501.53501.55001.513223,277
Nov 26, 20241.52001.53501.50501.53001.493764,827
Nov 25, 20241.52501.53001.48001.51501.479052,434
Nov 22, 20241.54001.54001.51001.51751.481530,321
Nov 21, 20241.55001.55001.52001.53001.493772,216
Nov 20, 20241.57001.57501.53501.55001.5132512,512
Nov 19, 20241.62501.63001.58501.58501.547414,277
Nov 18, 20241.59001.63001.58501.61501.576653,898
Nov 15, 20241.60501.60501.58251.59501.55717,743
Nov 14, 20241.63501.63501.60251.60501.566937,328
Nov 13, 20241.63501.64251.62501.63001.59137,663
Nov 12, 20241.66001.66501.63501.64501.605968,969
Nov 11, 20241.68001.69001.65501.66001.620620,225
Nov 8, 20241.63251.64501.62001.63501.596213,147
Nov 7, 20241.60001.63001.60001.63001.591333,843
Nov 6, 20241.57001.60001.53501.60001.562055,971
Nov 4, 20241.62501.62501.57501.57501.537671,636
Nov 1, 20241.60001.60001.57001.58501.547413,480
Oct 31, 20241.64501.64501.61001.61001.571816,702
Oct 29, 20241.63001.65501.62751.65501.615718,806
Oct 28, 20241.66001.66001.63501.63501.59624,657
Oct 25, 20241.65751.67001.64001.66501.62551,034,379
Oct 24, 20241.62001.65501.61501.65501.615740,521
Oct 23, 20241.61001.61501.61001.61501.576626,083
Oct 22, 20241.60001.61501.58501.61501.576619,938
Oct 21, 20241.63501.64001.61001.61501.576654,334
Oct 18, 20241.66501.66501.60501.61501.576661,712
Oct 17, 20241.66001.66501.64751.66001.620653,961
Oct 16, 20241.65001.67001.64501.65501.615739,240
Oct 15, 20241.65001.67001.64001.65001.610864,411
Oct 14, 20241.65001.66001.64501.65501.615776,108
Oct 11, 20241.63001.66001.63001.66001.620628,989
Oct 10, 20241.64501.64501.60001.62001.581554,703
Oct 9, 20241.62501.66001.62501.65751.618152,179
Oct 8, 20241.64001.64001.61001.62001.581556,031
Oct 7, 20241.65001.67501.64751.66001.620629,732
Oct 4, 20241.61501.66001.60501.65501.615750,953
Oct 3, 20241.57001.62501.56501.62501.5864133,133
Oct 2, 20241.57501.59501.55501.57001.532781,143
Oct 1, 20241.58501.60001.58501.59001.552224,595
Sep 30, 20241.59001.59501.56001.58501.547444,057
Sep 27, 20241.61001.63501.58501.60001.562087,288
Sep 26, 20241.57001.62251.55001.62001.5815356,722
Sep 25, 20241.53001.55501.51001.55001.513244,579
Sep 24, 20241.55001.55501.54001.54501.508314,883
Sep 23, 20241.58001.58001.55251.55251.515613,780
Sep 20, 20241.59501.59501.56751.57001.532727,729
Sep 19, 20241.57501.61501.57501.60501.566945,877
Sep 18, 20241.63501.63501.56501.57501.537644,122
Sep 17, 20241.67001.67001.63501.64001.601122,087
Sep 16, 20241.70001.70001.67001.68001.640127,468
Sep 13, 20241.65001.70501.64501.68001.640190,707
Sep 12, 20241.62501.66001.62501.64501.605950,623
Sep 11, 20241.63001.63501.62501.63001.5913151,069
Sep 10, 20241.63001.63501.62001.62501.5864124,609
Sep 9, 2024 0.04 Dividend
Sep 9, 20241.58501.62251.57501.61751.579164,948
Sep 6, 20241.60501.64001.60001.63001.552288,557
Sep 5, 20241.59001.62001.59001.60501.528479,698
Sep 4, 20241.59501.61001.58001.59501.518952,606
Sep 3, 20241.59501.61501.59001.60251.52601,069,057
Sep 2, 20241.59001.60001.59001.60001.523742,076
Aug 30, 20241.53501.63001.53501.60501.528467,643
Aug 29, 20241.52001.52501.50501.51001.438039,925
Aug 28, 20241.51751.52001.51001.51501.442729,987
Aug 26, 20241.53001.54001.52001.52501.452237,197
Aug 23, 20241.50501.52001.49251.52001.447535,330
Aug 22, 20241.54001.54501.47001.50001.4284242,816
Aug 21, 20241.53001.54501.50001.54001.466567,495
Aug 20, 20241.54501.54501.52501.53251.459414,481
Aug 19, 20241.55001.56501.54501.54501.471315,771
Aug 16, 20241.60001.60001.55001.56251.488077,900
Aug 15, 20241.58501.61251.58501.59501.5189101,040
Aug 14, 20241.56251.59001.55501.58501.509420,174
Aug 13, 20241.61001.61001.57001.58501.509411,997
Aug 12, 20241.62501.64001.59501.60001.5237101,905
Aug 9, 20241.59501.63501.59001.63001.552286,243
Aug 8, 20241.52001.58001.52001.57501.499957,505
Aug 7, 20241.51001.54751.51001.54501.471340,322
Aug 6, 20241.48001.51501.46501.50001.4284240,531
Aug 5, 20241.47501.49001.47001.48001.409444,365
Aug 2, 20241.44001.51251.44001.50501.433267,351
Aug 1, 20241.45251.49751.45001.49501.423784,424
Jul 31, 20241.39501.46001.39001.46001.390396,262
Jul 30, 20241.40751.41001.39751.40501.338014,388
Jul 29, 20241.40501.44001.40501.42501.357074,401
Jul 26, 20241.38001.41501.37501.41001.342799,182
Jul 25, 20241.36501.38501.36251.37001.304645,236
Jul 24, 20241.39501.39501.36501.37501.309443,675
Jul 23, 20241.40001.41501.39251.39501.328428,141
Jul 22, 20241.42501.42501.40001.40501.338044,857
Jul 19, 20241.43501.46001.42501.44501.3761-
Jul 18, 20241.43001.45001.41501.45001.3808264,875
Jul 17, 20241.42501.44751.42001.43001.361875,622
Jul 16, 20241.41001.44501.40501.42001.352376,212
Jul 15, 20241.42001.42001.38501.41001.342750,156
Jul 12, 20241.37501.42501.37501.42001.352345,756
Jul 11, 20241.36501.38501.36501.38501.3189118,685
Jul 10, 20241.36501.36501.34001.35001.285641,440
Jul 9, 20241.34501.38001.34501.38001.314243,879
Jul 8, 20241.35001.37501.34501.34751.283258,023
Jul 5, 20241.33501.34751.33251.34001.276117,153
Jul 4, 20241.34501.34501.31501.32501.261852,905
Jul 3, 20241.35001.35001.30501.32001.257084,077
Jul 2, 20241.36001.37001.35501.35501.290445,379
Jul 1, 20241.38001.38501.36001.37001.304628,584
Jun 28, 20241.39001.41501.38001.38001.314242,398
Jun 27, 20241.36501.39501.35501.38501.318964,308
Jun 26, 20241.38001.40001.37001.37501.309432,109
Jun 25, 20241.37001.39001.36501.38501.31893,290,920
Jun 24, 20241.40001.40251.35501.35501.290423,947
Jun 21, 20241.42501.43001.41001.41001.342720,172
Jun 20, 20241.41001.42501.40501.42501.3570130,080
Jun 19, 20241.40751.42501.40751.42001.352337,562
Jun 18, 20241.42501.43001.40501.42001.352347,015
Jun 17, 20241.41001.43501.40501.42001.352332,385
Jun 14, 20241.41001.43501.40001.41251.3451229,714
Jun 13, 20241.40501.42001.39001.40501.338044,771
Jun 12, 20241.41001.42001.39501.41501.347516,519
Jun 11, 20241.41001.42501.40001.41501.347528,735
Jun 7, 20241.42001.44501.40501.43501.366545,700
Jun 6, 20241.41501.43501.40501.40501.338060,902
Jun 5, 20241.43001.43001.40001.41001.342750,421
Jun 4, 20241.43501.43501.42001.43501.366556,139
Jun 3, 20241.44501.45001.42001.42501.357038,929
May 31, 20241.45501.47001.44001.45001.380868,612
May 30, 20241.44501.46751.44001.45501.385655,549
May 29, 20241.47501.47501.45001.46001.390349,658
May 28, 20241.43501.49501.43501.49001.4189133,746
May 27, 20241.40501.47001.40001.46501.395158,871
May 24, 20241.41001.42501.40501.40501.338018,616
May 23, 20241.40001.42501.38001.41501.347552,933
May 22, 20241.45001.45001.40251.41501.347534,221
May 21, 20241.41501.44501.41001.43751.368971,471
May 20, 20241.42501.43501.40001.43001.361852,620
May 17, 20241.45501.45501.40501.41001.34273,804,182
May 16, 20241.46501.49001.45501.46501.3951288,719
May 15, 20241.47501.47501.43251.45001.380891,726
May 14, 20241.44001.47001.44001.46501.3951380,881
May 13, 20241.46501.46501.43501.44001.371361,796
May 10, 20241.49001.49001.46001.46501.395120,435
May 9, 20241.50001.50001.46501.48001.409469,333
May 8, 20241.51001.51501.49501.50001.428418,258
May 7, 20241.51001.52001.49501.51251.440333,693
May 6, 20241.51501.51501.48501.50501.433241,912
May 3, 20241.48501.52001.48001.51501.442717,473
May 2, 20241.48501.50001.46751.49501.423776,207
May 1, 20241.48001.49001.47001.48001.4094-
Apr 30, 20241.50001.52001.49001.49501.423740,339
Apr 29, 20241.52001.52001.48501.51501.442737,803
Apr 26, 20241.52001.54001.50751.51501.442743,713
Apr 24, 20241.53001.56001.53001.54001.466593,188
Apr 23, 20241.53001.54501.52001.53001.457020,435
Apr 22, 20241.52501.53501.51251.52251.449925,387
Apr 19, 20241.52501.53001.47751.50001.428455,728
Apr 18, 20241.54001.54501.52501.54501.4713540,472