Australian Finance Group Limited (ASX:AFG)
Australia · Delayed Price · Currency is AUD 2.470
0.00 (0.00%)
Aug 25, 2025, 4:10 PM AEST
Australian Finance Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 2.48 | 2.51 | 2.45 | 2.47 | 2.47 | - | 492,638 |
| Aug 22, 2025 | 2.48 | 2.49 | 2.43 | 2.47 | 2.47 | 0.41% | 500,201 |
| Aug 21, 2025 | 2.39 | 2.49 | 2.35 | 2.46 | 2.46 | 2.93% | 635,290 |
| Aug 20, 2025 | 2.36 | 2.39 | 2.33 | 2.39 | 2.39 | 1.70% | 459,388 |
| Aug 19, 2025 | 2.38 | 2.38 | 2.32 | 2.35 | 2.35 | - | 341,307 |
| Aug 18, 2025 | 2.35 | 2.38 | 2.33 | 2.35 | 2.35 | -1.26% | 172,656 |
| Aug 15, 2025 | 2.38 | 2.39 | 2.32 | 2.38 | 2.38 | - | 256,054 |
| Aug 14, 2025 | 2.35 | 2.38 | 2.34 | 2.38 | 2.38 | 1.71% | 364,862 |
| Aug 13, 2025 | 2.30 | 2.35 | 2.28 | 2.34 | 2.34 | 2.18% | 375,458 |
| Aug 12, 2025 | 2.25 | 2.30 | 2.25 | 2.29 | 2.29 | 1.78% | 260,594 |
| Aug 11, 2025 | 2.30 | 2.30 | 2.23 | 2.25 | 2.25 | -1.75% | 453,977 |
| Aug 8, 2025 | 2.30 | 2.30 | 2.26 | 2.29 | 2.29 | -0.43% | 351,638 |
| Aug 7, 2025 | 2.29 | 2.30 | 2.28 | 2.30 | 2.30 | 0.44% | 322,660 |
| Aug 6, 2025 | 2.30 | 2.30 | 2.26 | 2.29 | 2.29 | - | 556,732 |
| Aug 5, 2025 | 2.23 | 2.29 | 2.23 | 2.29 | 2.29 | 2.69% | 823,011 |
| Aug 4, 2025 | 2.21 | 2.24 | 2.19 | 2.23 | 2.23 | 0.90% | 657,013 |
| Aug 1, 2025 | 2.19 | 2.23 | 2.18 | 2.21 | 2.21 | -0.45% | 404,094 |
| Jul 31, 2025 | 2.20 | 2.22 | 2.17 | 2.22 | 2.22 | 0.45% | 465,104 |
| Jul 30, 2025 | 2.22 | 2.24 | 2.19 | 2.21 | 2.21 | -0.45% | 818,704 |
| Jul 29, 2025 | 2.20 | 2.23 | 2.15 | 2.22 | 2.22 | 2.78% | 499,056 |
| Jul 28, 2025 | 2.16 | 2.19 | 2.15 | 2.16 | 2.16 | -0.46% | 409,460 |
| Jul 25, 2025 | 2.16 | 2.18 | 2.15 | 2.17 | 2.17 | 0.46% | 529,391 |
| Jul 24, 2025 | 2.10 | 2.16 | 2.10 | 2.16 | 2.16 | 1.41% | 351,876 |
| Jul 23, 2025 | 2.13 | 2.16 | 2.12 | 2.13 | 2.13 | - | 447,394 |
| Jul 22, 2025 | 2.10 | 2.16 | 2.08 | 2.13 | 2.13 | 1.43% | 444,934 |
| Jul 21, 2025 | 2.12 | 2.12 | 2.07 | 2.10 | 2.10 | -0.94% | 351,054 |
| Jul 18, 2025 | 2.16 | 2.16 | 2.10 | 2.12 | 2.12 | - | 280,588 |
| Jul 17, 2025 | 2.12 | 2.15 | 2.10 | 2.12 | 2.12 | 0.95% | 441,039 |
| Jul 16, 2025 | 2.11 | 2.15 | 2.10 | 2.10 | 2.10 | -1.41% | 240,364 |
| Jul 15, 2025 | 2.14 | 2.15 | 2.12 | 2.13 | 2.13 | 0.95% | 182,231 |
| Jul 14, 2025 | 2.09 | 2.14 | 2.09 | 2.11 | 2.11 | -0.47% | 494,458 |
| Jul 11, 2025 | 2.10 | 2.13 | 2.06 | 2.12 | 2.12 | 1.44% | 244,416 |
| Jul 10, 2025 | 2.08 | 2.09 | 2.05 | 2.09 | 2.09 | 1.46% | 195,221 |
| Jul 9, 2025 | 2.07 | 2.08 | 2.04 | 2.06 | 2.06 | - | 235,286 |
| Jul 8, 2025 | 2.12 | 2.14 | 2.03 | 2.06 | 2.06 | -3.74% | 406,985 |
| Jul 7, 2025 | 2.06 | 2.14 | 2.03 | 2.14 | 2.14 | 2.88% | 539,525 |
| Jul 4, 2025 | 2.14 | 2.15 | 2.07 | 2.08 | 2.08 | -3.70% | 751,159 |
| Jul 3, 2025 | 2.18 | 2.19 | 2.13 | 2.16 | 2.16 | -1.37% | 378,617 |
| Jul 2, 2025 | 2.19 | 2.25 | 2.18 | 2.19 | 2.19 | -0.90% | 317,920 |
| Jul 1, 2025 | 2.29 | 2.30 | 2.21 | 2.21 | 2.21 | -3.49% | 383,414 |
| Jun 30, 2025 | 2.25 | 2.29 | 2.22 | 2.29 | 2.29 | 2.23% | 333,909 |
| Jun 27, 2025 | 2.25 | 2.25 | 2.19 | 2.24 | 2.24 | 2.28% | 487,606 |
| Jun 26, 2025 | 2.14 | 2.20 | 2.14 | 2.19 | 2.19 | 0.92% | 404,453 |
| Jun 25, 2025 | 2.18 | 2.22 | 2.12 | 2.17 | 2.17 | -1.81% | 565,918 |
| Jun 24, 2025 | 2.17 | 2.25 | 2.17 | 2.21 | 2.21 | 0.91% | 658,131 |
| Jun 23, 2025 | 2.17 | 2.20 | 2.14 | 2.19 | 2.19 | -0.45% | 684,678 |
| Jun 20, 2025 | 2.24 | 2.25 | 2.18 | 2.20 | 2.20 | -1.35% | 1,433,393 |
| Jun 19, 2025 | 2.18 | 2.23 | 2.15 | 2.23 | 2.23 | 2.29% | 682,461 |
| Jun 18, 2025 | 2.14 | 2.19 | 2.12 | 2.18 | 2.18 | - | 570,441 |
| Jun 17, 2025 | 2.16 | 2.19 | 2.15 | 2.18 | 2.18 | -0.91% | 146,903 |