ASX - Delayed Quote AUD

OFX Group Limited (OFX.AX)

Compare
1.3700
+0.0250
+(1.86%)
At close: 4:10:16 PM GMT+11
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Jan 21, 20251.34501.37501.33001.37001.3700478,062
Jan 21, 20251.34501.37501.33001.37001.3700478,062
Jan 20, 20251.40001.40001.33501.34501.3450470,165
Jan 17, 20251.34001.40501.34001.36501.3650501,681
Jan 16, 20251.36001.38251.35501.35501.3550221,554
Jan 15, 20251.31001.35001.31001.34001.3400281,629
Jan 14, 20251.30501.33001.30501.31001.3100582,993
Jan 13, 20251.32001.34501.30001.30001.3000211,079
Jan 10, 20251.36001.36001.33501.34501.3450215,848
Jan 9, 20251.34001.34501.31501.33501.3350190,649
Jan 8, 20251.34001.36751.34001.34501.3450190,952
Jan 7, 20251.35001.40001.34001.36001.3600809,558
Jan 6, 20251.35501.38001.35501.37001.3700240,836
Jan 3, 20251.38001.40751.35501.36001.3600275,904
Jan 2, 20251.43001.44001.37001.38001.3800160,671
Dec 31, 20241.38001.41501.37001.41501.415083,326
Dec 30, 20241.35001.37501.35001.37001.3700192,785
Dec 27, 20241.38001.39501.35001.35001.3500170,395
Dec 24, 20241.39001.40001.37501.37501.375028,474
Dec 23, 20241.40001.40001.37001.37501.3750108,313
Dec 20, 20241.39001.39001.36001.36501.3650367,370
Dec 19, 20241.45501.45501.38001.38501.3850391,655
Dec 18, 20241.40001.47001.40001.44501.4450573,741
Dec 17, 20241.42001.44501.37001.42001.4200630,821
Dec 16, 20241.39501.40501.37001.37501.3750279,143
Dec 13, 20241.33001.41501.33001.40001.4000487,702
Dec 12, 20241.39001.40001.38001.38001.3800200,940
Dec 11, 20241.39001.41001.38001.38501.3850413,234
Dec 10, 20241.37501.43001.35001.42501.42502,160,936
Dec 9, 20241.43001.44001.37501.37501.3750662,828
Dec 6, 20241.40501.44501.39501.44001.4400465,990
Dec 5, 20241.37001.43501.36751.40501.40501,204,279
Dec 4, 20241.40501.41251.38001.38501.3850387,330
Dec 3, 20241.39001.42001.39001.40501.4050389,092
Dec 2, 20241.33001.39501.31501.38501.3850680,177
Nov 29, 20241.31001.34501.29501.32501.3250609,205
Nov 28, 20241.34001.34001.31001.31001.3100205,620
Nov 27, 20241.35001.35001.32001.32501.32501,586,334
Nov 26, 20241.33001.35501.32501.35501.3550409,895
Nov 25, 20241.40001.40001.33001.33001.3300486,424
Nov 22, 20241.35001.41001.35001.40001.40001,186,753
Nov 21, 20241.34001.35001.31001.34001.3400421,829
Nov 20, 20241.40501.40501.34001.34001.3400422,081
Nov 19, 20241.40501.41001.36001.36501.3650481,055
Nov 18, 20241.45001.45001.40001.41001.4100438,663
Nov 15, 20241.42001.44501.41001.43001.4300450,814
Nov 14, 20241.34501.41501.31501.41001.4100701,571
Nov 13, 20241.31001.36501.28501.31501.31502,588,343
Nov 12, 20241.42001.42001.22251.24001.24002,173,251
Nov 11, 20241.42501.47501.39001.46501.4650303,772
Nov 8, 20241.37501.42501.37501.41501.4150262,300
Nov 7, 20241.40001.40001.36001.37501.3750230,507
Nov 6, 20241.36001.38001.35001.36501.3650330,357
Nov 5, 20241.36001.38001.34501.34501.3450549,416
Nov 4, 20241.40001.40501.37501.38501.3850187,899
Nov 1, 20241.44001.45501.39501.39501.3950216,961
Oct 31, 20241.41001.46501.40001.46001.4600627,275
Oct 30, 20241.49501.49501.40001.43001.4300666,433
Oct 29, 20241.44501.49501.42501.47001.4700566,433
Oct 28, 20241.40001.43001.38501.40001.4000561,458
Oct 25, 20241.38001.41001.37751.38501.3850331,986
Oct 24, 20241.36001.38501.34501.37501.3750389,318
Oct 23, 20241.37501.41001.34501.36001.36001,087,954
Oct 22, 20241.37501.38501.33501.37001.3700674,975
Oct 21, 20241.37501.38501.31501.38501.38503,557,935
Oct 18, 20241.50001.50001.37751.40001.40003,227,711
Oct 17, 20241.35001.61001.20001.46501.465013,641,167
Oct 16, 20242.31002.35002.28002.28002.2800141,114
Oct 15, 20242.27002.35002.27002.32002.3200423,448
Oct 14, 20242.39002.39002.25002.26002.2600246,461
Oct 11, 20242.34002.38002.32002.38002.3800328,302
Oct 10, 20242.35002.36002.29002.29002.2900285,340
Oct 9, 20242.26002.35002.26002.32002.3200546,410
Oct 8, 20242.25002.27002.21002.26002.2600345,359
Oct 7, 20242.18002.24002.16002.23002.230054,858
Oct 4, 20242.17002.17002.13502.16002.1600527,103
Oct 3, 20242.14002.20002.11502.20002.2000294,009
Oct 2, 20242.19002.19002.14002.14002.140070,378
Oct 1, 20242.16002.20002.15002.18002.180089,473
Sep 30, 20242.15002.16002.13002.16002.160081,046
Sep 27, 20242.15002.18002.12002.15002.150067,881
Sep 26, 20242.19002.21502.16002.19002.1900336,395
Sep 25, 20242.10002.18002.10002.18002.1800612,764
Sep 24, 20242.07002.09502.07002.09002.0900485,090
Sep 23, 20242.06002.09002.05002.08002.080068,943
Sep 20, 20242.10002.13002.05002.07002.0700216,251
Sep 19, 20242.06002.12002.04502.10002.1000178,932
Sep 18, 20242.11002.12002.04002.06002.0600677,161
Sep 17, 20242.15002.15002.10502.12002.1200213,656
Sep 16, 20242.12002.15002.10002.15002.1500300,011
Sep 13, 20242.11002.16002.09002.12002.1200410,980
Sep 12, 20242.00002.10001.99502.10002.1000394,617
Sep 11, 20242.01002.02001.98002.00002.0000126,136
Sep 10, 20242.03002.05002.02002.02002.020091,545
Sep 9, 20242.05002.06502.02502.05002.0500111,879
Sep 6, 20242.05502.07002.04002.04002.040084,539
Sep 5, 20242.02002.07502.02002.07002.0700156,372
Sep 4, 20242.11002.11502.04002.04002.0400201,245
Sep 3, 20242.05002.16002.05002.13002.1300345,336
Sep 2, 20242.03002.09002.03002.07002.0700210,729
Aug 30, 20242.04002.08002.04002.07002.0700199,973
Aug 29, 20242.03002.06002.01002.05002.0500197,474
Aug 28, 20242.06002.08002.03002.05002.0500147,664
Aug 27, 20242.12002.12502.06002.08002.080066,558
Aug 26, 20242.12002.14002.11002.12002.1200161,954
Aug 23, 20242.11002.13002.06002.09002.0900147,149
Aug 22, 20242.12002.17002.11002.15002.1500187,358
Aug 21, 20242.12002.13002.09002.11002.1100533,922
Aug 20, 20242.06502.14002.06502.12002.12001,834,590
Aug 19, 20242.05002.10502.03002.07002.0700164,771
Aug 16, 20242.07002.09002.04002.06002.060085,670
Aug 15, 20242.06002.07002.03002.06002.06001,309,217
Aug 14, 20242.02002.07002.02002.05002.0500200,919
Aug 13, 20242.00002.06002.00002.04002.040071,719
Aug 12, 20242.02002.08002.02002.08002.0800123,679
Aug 9, 20242.06002.10002.04002.04002.0400127,086
Aug 8, 20242.10002.10002.06002.07002.0700200,009
Aug 7, 20242.05002.11002.05002.08002.0800131,662
Aug 6, 20242.03002.10002.03002.08002.0800238,357
Aug 5, 20242.09002.11002.02002.04002.0400212,743
Aug 2, 20242.21002.22002.14002.16002.1600379,898
Aug 1, 20242.25002.29002.16002.21002.2100754,046
Jul 31, 20242.27002.31002.26502.31002.3100442,294
Jul 30, 20242.31002.31002.26002.26002.2600241,878
Jul 29, 20242.29002.31002.28002.31002.3100312,318
Jul 26, 20242.25002.28002.22002.27002.2700770,626
Jul 25, 20242.24002.24502.21002.24002.24001,638,889
Jul 24, 20242.19002.25002.18002.24002.2400765,647
Jul 23, 20242.23002.24002.18002.19002.19002,059,750
Jul 22, 20242.22002.24002.21002.23002.23001,424,481
Jul 19, 20242.21002.23002.19002.23002.2300362,084
Jul 18, 20242.17002.25002.17002.21002.21001,721,075
Jul 17, 20242.19002.21002.16002.20002.2000216,638
Jul 16, 20242.16002.19002.16002.19002.1900296,042
Jul 15, 20242.17002.18002.15002.17002.170093,491
Jul 12, 20242.16002.18002.15502.17002.1700430,728
Jul 11, 20242.16002.16002.12002.15002.1500163,583
Jul 10, 20242.16002.19002.12002.15002.15001,248,332
Jul 9, 20242.10002.18002.09002.18002.1800271,341
Jul 8, 20242.20002.20002.14002.14002.1400110,171
Jul 5, 20242.19002.20002.17002.20002.2000106,823
Jul 4, 20242.17502.19002.16002.18002.1800156,081
Jul 3, 20242.18002.19502.17002.19002.1900132,736
Jul 2, 20242.22002.24002.16002.19002.1900254,792
Jul 1, 20242.20002.21002.17002.20002.2000285,940
Jun 28, 20242.20002.21002.16002.21002.2100283,925
Jun 27, 20242.10002.19002.07002.19002.1900332,629
Jun 26, 20242.21002.21002.16002.19002.1900923,555
Jun 25, 20242.21002.24002.16002.20002.2000197,426
Jun 24, 20242.23002.26002.18002.19002.1900941,212
Jun 21, 20242.19002.21002.16002.20002.20001,123,509
Jun 20, 20242.15002.22502.15002.18002.18001,033,270
Jun 19, 20242.20002.20002.12502.15002.1500627,383
Jun 18, 20242.06002.20002.06002.20002.2000681,343
Jun 17, 20242.13002.13002.03002.08002.0800662,819
Jun 14, 20242.12002.15002.11002.12002.1200439,255
Jun 13, 20242.12002.17002.11002.12002.1200787,310
Jun 12, 20242.13002.14002.11002.12002.1200365,957
Jun 11, 20242.12002.15002.11002.12002.12001,243,875
Jun 7, 20242.14002.14002.10002.12002.1200255,443
Jun 6, 20242.12002.15002.10002.13002.1300746,723
Jun 5, 20242.08002.15002.06002.11002.11002,043,889
Jun 4, 20242.11002.14002.06002.07002.0700302,734
Jun 3, 20242.15002.19002.10002.11002.11001,166,405
May 31, 20242.14002.15002.08002.12002.1200739,777
May 30, 20242.08002.15002.07502.14002.1400921,917
May 29, 20242.08002.14002.07002.10002.1000479,733
May 28, 20242.10002.10002.05002.07002.0700325,602
May 27, 20242.05002.11002.03002.11002.11003,825,767
May 24, 20241.97502.03001.97502.02002.0200917,024
May 23, 20241.91001.98501.89001.98501.98501,248,681
May 22, 20242.00002.03001.94002.00002.000011,820,583
May 21, 20241.81002.00001.79001.99501.99502,032,060
May 20, 20241.63501.70001.62501.69501.6950780,323
May 17, 20241.63001.64501.60001.60501.6050244,171
May 16, 20241.60501.65001.60501.62001.6200310,327
May 15, 20241.65001.65001.58501.62001.6200356,782
May 14, 20241.60001.65001.60001.65001.6500512,712
May 13, 20241.57001.60001.56001.60001.6000138,612
May 10, 20241.57501.57501.54001.56501.5650130,577
May 9, 20241.57501.57501.54001.55501.555087,308
May 8, 20241.58501.60001.55501.59501.5950168,565
May 7, 20241.59501.60001.56501.57501.575074,300
May 6, 20241.55501.59501.53001.58001.5800276,922
May 3, 20241.62501.62501.57501.58001.5800193,031
May 2, 20241.60501.63001.60501.62001.6200199,870
May 1, 20241.65001.65001.60001.61001.6100139,714
Apr 30, 20241.64001.68001.64001.66001.6600306,463
Apr 29, 20241.61501.66001.59501.64001.6400281,709
Apr 26, 20241.56001.61501.54501.58501.5850194,332
Apr 24, 20241.55001.57501.54001.57501.5750234,913
Apr 23, 20241.51501.55501.50501.55501.5550397,806
Apr 22, 20241.48001.51501.48001.51501.5150332,199
Apr 19, 20241.48501.49501.46501.48001.48001,673,198
Apr 18, 20241.46001.52001.44501.51001.5100173,842
Apr 17, 20241.48001.48501.45001.45001.450091,479
Apr 16, 20241.50501.50501.46501.48501.4850138,385
Apr 15, 20241.55501.55501.48501.48501.485072,661
Apr 12, 20241.50001.56001.49001.55001.550087,839
Apr 11, 20241.53001.54501.50001.51001.5100318,529
Apr 10, 20241.50501.53001.50501.52501.5250321,617
Apr 9, 20241.49501.53001.49501.52001.5200286,213
Apr 8, 20241.53001.54001.49501.50001.5000295,463
Apr 5, 20241.52501.54501.51501.53501.5350287,225
Apr 4, 20241.60001.61001.55001.55501.5550196,107
Apr 3, 20241.55001.59001.52501.59001.5900122,869
Apr 2, 20241.62001.62001.55001.57001.5700174,991
Mar 28, 20241.66501.66501.61001.63001.6300142,760
Mar 27, 20241.62001.66001.62001.66001.6600236,015
Mar 26, 20241.67501.69001.61501.63001.63001,383,760
Mar 25, 20241.60001.69001.59001.68001.6800863,774
Mar 22, 20241.71001.71001.61001.62001.6200136,594
Mar 21, 20241.66001.71001.65001.70501.7050181,046
Mar 20, 20241.69501.69501.62001.65501.65502,095,528
Mar 19, 20241.64001.66001.61001.65501.6550844,023
Mar 18, 20241.74001.74001.60501.60501.6050479,903
Mar 15, 20241.69501.74501.67001.72001.72005,011,320
Mar 14, 20241.56751.69001.55501.68501.68501,033,062
Mar 13, 20241.52501.58001.52001.58001.5800149,735
Mar 12, 20241.56001.57001.50001.54001.5400338,484
Mar 11, 20241.53001.55501.52001.54001.5400276,722
Mar 8, 20241.49501.53501.49001.53001.5300102,193
Mar 7, 20241.51501.53001.50501.51501.515064,096
Mar 6, 20241.48001.52001.48001.51001.510064,188
Mar 5, 20241.49001.50501.49001.50501.5050108,516
Mar 4, 20241.52001.53001.49001.49001.4900109,120
Mar 1, 20241.53501.53501.51501.53001.530073,136
Feb 29, 20241.52001.53001.51501.52001.5200237,127
Feb 28, 20241.50001.53501.48501.53001.5300179,382
Feb 27, 20241.50501.50501.46501.48001.4800128,492
Feb 26, 20241.53501.54001.51501.52001.520069,106
Feb 23, 20241.50001.53501.50001.52501.5250259,608
Feb 22, 20241.53001.53751.50001.50501.505056,586
Feb 21, 20241.50501.52501.48001.52001.5200280,776
Feb 20, 20241.46501.51501.46501.51001.510078,711
Feb 19, 20241.45001.52001.45001.48001.4800160,819
Feb 16, 20241.48001.51501.46501.51501.5150515,741
Feb 15, 20241.49501.51751.48001.48001.4800724,613
Feb 14, 20241.53001.53001.44501.50001.5000652,633
Feb 13, 20241.43001.50001.43001.46501.4650760,403
Feb 12, 20241.42501.44001.41501.43001.4300629,936
Feb 9, 20241.43001.44001.41501.42001.4200277,904
Feb 8, 20241.44001.44751.42501.44001.4400591,068
Feb 7, 20241.45501.45501.43001.43501.4350557,691
Feb 6, 20241.47501.47501.44001.44501.4450420,465
Feb 5, 20241.49001.49001.47001.48001.480069,675
Feb 2, 20241.48501.52001.48501.50001.5000236,588
Feb 1, 20241.57501.57501.45001.49001.4900314,763
Jan 31, 20241.57001.57001.52001.52501.5250137,513
Jan 30, 20241.52501.57001.52501.54001.540080,236
Jan 29, 20241.58501.61001.51001.52501.5250363,877
Jan 25, 20241.55001.58501.53501.57501.5750107,116
Jan 24, 20241.51001.55751.51001.55501.555082,898
Jan 23, 20241.49001.54001.48501.52501.5250406,792
Jan 22, 20241.49501.52001.47501.52001.520057,332

Related Tickers

PPS.AX Praemium Limited
0.7650
+4.08%
 
ALPH.L Alpha Group International plc
2,370.00
+5.33%
 
SOL.AX Washington H. Soul Pattinson and Company Limited
33.79
+0.78%
 
XP XP Inc.
11.99
0.00%
 
IBKR Interactive Brokers Group, Inc.
190.09
+1.03%
 
SCHW The Charles Schwab Corporation
76.41
+1.19%