Skip to main content
logo
Australian Finance Group Limited (ASX:AFG)
Australia flag Australia · Delayed Price · Currency is AUD
1.815
-0.003 (-0.17%)
Feb 26, 2026, 3:49 PM AEST

Australian Finance Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 25, 20261.911.911.811.821.82-4.72%689,079
Feb 24, 20262.012.041.901.911.86-6.16%1,231,528
Feb 23, 20262.022.082.012.031.98-665,661
Feb 20, 20262.052.051.972.031.98-0.49%1,102,115
Feb 19, 20262.242.242.022.041.99-9.33%1,520,668
Feb 18, 20262.222.322.122.252.1910.29%1,720,420
Feb 17, 20262.002.071.962.041.992.77%387,629
Feb 16, 20261.982.021.971.991.94-326,623
Feb 13, 20261.991.991.961.991.94-0.25%381,825
Feb 12, 20262.052.051.981.991.94-2.93%224,391
Feb 11, 20262.032.052.002.052.001.49%257,846
Feb 10, 20262.042.041.982.021.971.00%857,271
Feb 9, 20262.002.041.982.001.952.83%714,586
Feb 6, 20262.022.101.951.951.90-3.71%815,699
Feb 5, 20262.092.092.002.021.97-1.46%598,464
Feb 4, 20262.092.091.992.052.00-482,176
Feb 3, 20262.102.122.052.052.00-2.38%519,840
Feb 2, 20262.042.142.002.102.051.94%931,397
Jan 30, 20262.002.062.002.062.010.98%1,207,945
Jan 29, 20262.042.051.982.041.99-0.49%1,158,353
Jan 28, 20262.142.142.042.052.00-5.09%488,841
Jan 27, 20262.052.172.052.162.114.35%529,526
Jan 23, 20262.062.072.002.072.022.48%2,132,362
Jan 22, 20262.012.082.002.021.97-2.88%741,057
Jan 21, 20262.122.142.062.082.03-2.35%234,672
Jan 20, 20262.232.232.112.132.08-1.39%158,201
Jan 19, 20262.262.262.142.162.11-1.82%259,019
Jan 16, 20262.242.252.182.202.15-1.79%670,213
Jan 15, 20262.282.282.222.242.18-440,173
Jan 14, 20262.212.242.182.242.181.36%265,014
Jan 13, 20262.262.282.192.212.16-1.34%276,296
Jan 12, 20262.182.252.162.242.183.70%1,025,723
Jan 9, 20262.182.182.152.162.11-342,966
Jan 8, 20262.132.162.112.162.111.41%211,408
Jan 7, 20262.142.142.112.132.080.47%222,857
Jan 6, 20262.132.162.122.122.07-1.85%275,986
Jan 5, 20262.162.172.122.162.110.93%323,446
Jan 2, 20262.182.182.132.142.09-1.83%124,698
Dec 31, 20252.182.182.142.182.13-110,503
Dec 30, 20252.152.192.122.182.131.87%156,737
Dec 29, 20252.142.162.082.142.09-565,702
Dec 24, 20252.142.142.122.142.09-0.93%192,843
Dec 23, 20252.192.192.152.162.11-1.37%497,059
Dec 22, 20252.152.222.132.192.141.39%593,305
Dec 19, 20252.202.232.162.162.11-2.26%937,815
Dec 18, 20252.182.212.162.212.160.45%475,289
Dec 17, 20252.202.232.202.202.15-2.22%208,527
Dec 16, 20252.262.272.202.252.19-0.88%326,896
Dec 15, 20252.222.282.212.272.210.89%575,259
Dec 12, 20252.262.262.222.252.190.90%373,076