Skip to main content
logo
Australian Finance Group Limited (ASX:AFG)
Australia flag Australia · Delayed Price · Currency is AUD
2.550
+0.040 (1.59%)
Sep 16, 2025, 4:13 PM AEST

Australian Finance Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 16, 20252.592.602.532.552.551.59%989,478
Sep 15, 20252.532.552.492.512.51-0.79%469,789
Sep 12, 20252.552.572.532.532.53-0.78%519,464
Sep 11, 20252.532.572.512.552.550.39%785,361
Sep 10, 20252.592.602.522.542.54-1.93%1,120,329
Sep 9, 20252.612.652.572.592.59-1.15%561,366
Sep 8, 20252.622.642.532.622.62-0.76%1,022,098
Sep 5, 20252.672.742.612.642.59-1.12%946,512
Sep 4, 20252.682.722.662.672.620.38%480,632
Sep 3, 20252.752.752.652.662.61-3.27%919,795
Sep 2, 20252.782.802.722.752.69-1.08%502,172
Sep 1, 20252.772.792.702.782.72-0.71%818,836
Aug 29, 20252.632.802.622.802.746.46%997,184
Aug 28, 20252.752.752.522.632.58-2.59%854,925
Aug 27, 20252.662.922.622.702.656.30%3,008,235
Aug 26, 20252.482.542.472.542.492.83%596,683
Aug 25, 20252.482.512.452.472.42-492,638
Aug 22, 20252.482.492.432.472.420.41%500,201
Aug 21, 20252.392.492.352.462.412.93%635,290
Aug 20, 20252.362.392.332.392.341.70%459,388
Aug 19, 20252.382.382.322.352.30-341,307
Aug 18, 20252.352.382.332.352.30-1.26%172,656
Aug 15, 20252.382.392.322.382.33-256,054
Aug 14, 20252.352.382.342.382.331.71%364,862
Aug 13, 20252.302.352.282.342.292.18%375,458
Aug 12, 20252.252.302.252.292.241.78%260,594
Aug 11, 20252.302.302.232.252.20-1.75%453,977
Aug 8, 20252.302.302.262.292.24-0.43%351,638
Aug 7, 20252.292.302.282.302.250.44%322,660
Aug 6, 20252.302.302.262.292.24-556,732
Aug 5, 20252.232.292.232.292.242.69%823,011
Aug 4, 20252.212.242.192.232.190.90%657,013
Aug 1, 20252.192.232.182.212.17-0.45%404,094
Jul 31, 20252.202.222.172.222.180.45%465,104
Jul 30, 20252.222.242.192.212.17-0.45%818,704
Jul 29, 20252.202.232.152.222.182.78%499,056
Jul 28, 20252.162.192.152.162.12-0.46%409,460
Jul 25, 20252.162.182.152.172.130.46%529,391
Jul 24, 20252.102.162.102.162.121.41%351,876
Jul 23, 20252.132.162.122.132.09-447,394
Jul 22, 20252.102.162.082.132.091.43%444,934
Jul 21, 20252.122.122.072.102.06-0.94%351,054
Jul 18, 20252.162.162.102.122.08-280,588
Jul 17, 20252.122.152.102.122.080.95%441,039
Jul 16, 20252.112.152.102.102.06-1.41%240,364
Jul 15, 20252.142.152.122.132.090.95%182,231
Jul 14, 20252.092.142.092.112.07-0.47%494,458
Jul 11, 20252.102.132.062.122.081.44%244,416
Jul 10, 20252.082.092.052.092.051.46%195,221
Jul 9, 20252.072.082.042.062.02-235,286