Skip to main content
logo
Australian Finance Group Limited (ASX:AFG)
Australia flag Australia · Delayed Price · Currency is AUD
2.630
-0.030 (-1.13%)
Oct 8, 2025, 4:10 PM AEST

Australian Finance Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 20252.702.722.642.662.66-2.21%167,908
Oct 6, 20252.752.762.672.722.72-0.73%440,405
Oct 5, 20252.752.752.732.742.74-0.72%11,262
Oct 3, 20252.662.762.622.762.764.94%2,515,553
Oct 2, 20252.652.672.612.632.63-0.75%337,861
Oct 1, 20252.592.652.592.652.651.92%329,125
Sep 30, 20252.632.642.602.602.60-1.14%274,145
Sep 29, 20252.562.652.562.632.631.15%364,215
Sep 26, 20252.602.622.582.602.60-0.76%171,973
Sep 25, 20252.542.622.532.622.623.56%845,084
Sep 24, 20252.602.612.512.532.53-3.80%574,298
Sep 23, 20252.662.672.602.632.63-1.50%748,653
Sep 22, 20252.672.712.652.672.67-3.96%814,699
Sep 19, 20252.612.782.592.782.786.51%2,400,922
Sep 18, 20252.562.612.542.612.612.76%651,080
Sep 17, 20252.532.562.512.542.54-0.39%617,231
Sep 16, 20252.592.602.532.552.551.59%1,132,572
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, 20252.772.792.702.782.73-0.71%818,836
Aug 29, 20252.632.802.622.802.756.46%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, 20252.382.382.322.352.31-341,307
Aug 18, 20252.352.382.332.352.31-1.26%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, 20252.302.352.282.342.302.18%375,458
Aug 12, 20252.252.302.252.292.251.78%260,594
Aug 11, 20252.302.302.232.252.21-1.75%453,977
Aug 8, 20252.302.302.262.292.25-0.43%351,638
Aug 7, 20252.292.302.282.302.260.44%322,660
Aug 6, 20252.302.302.262.292.25-556,732
Aug 5, 20252.232.292.232.292.252.69%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