Australian Finance Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 26, 2025	2.37	2.41	2.34	2.37	2.37	0.85%	1,752,762
Nov 25, 2025	2.37	2.40	2.34	2.35	2.35	-2.89%	540,583
Nov 24, 2025	2.34	2.42	2.31	2.42	2.42	7.56%	1,014,717
Nov 21, 2025	2.40	2.40	2.25	2.25	2.25	-5.06%	250,413
Nov 20, 2025	2.34	2.39	2.28	2.37	2.37	4.87%	509,024
Nov 19, 2025	2.28	2.28	2.24	2.26	2.26	-1.74%	420,868
Nov 18, 2025	2.34	2.37	2.27	2.30	2.30	-1.71%	374,688
Nov 17, 2025	2.29	2.37	2.29	2.34	2.34	0.43%	576,563
Nov 14, 2025	2.35	2.36	2.32	2.33	2.33	-1.69%	300,553
Nov 13, 2025	2.39	2.41	2.36	2.37	2.37	-1.66%	376,787
Nov 12, 2025	2.32	2.43	2.31	2.41	2.41	3.43%	1,178,296
Nov 11, 2025	2.33	2.36	2.30	2.33	2.33	-	437,291
Nov 10, 2025	2.24	2.34	2.24	2.33	2.33	2.64%	1,092,601
Nov 7, 2025	2.37	2.37	2.25	2.27	2.27	-4.62%	327,393
Nov 6, 2025	2.35	2.38	2.35	2.38	2.38	1.28%	296,509
Nov 5, 2025	2.40	2.40	2.31	2.35	2.35	-2.08%	599,401
Nov 4, 2025	2.37	2.40	2.35	2.40	2.40	1.69%	833,508
Nov 3, 2025	2.39	2.42	2.34	2.36	2.36	-0.84%	959,345
Oct 31, 2025	2.31	2.38	2.29	2.38	2.38	3.03%	958,229
Oct 30, 2025	2.30	2.38	2.29	2.31	2.31	-2.94%	1,128,093
Oct 29, 2025	2.48	2.48	2.30	2.38	2.38	-3.25%	1,056,902
Oct 28, 2025	2.49	2.50	2.44	2.46	2.46	-2.77%	507,792
Oct 27, 2025	2.53	2.56	2.52	2.53	2.53	-	319,627
Oct 24, 2025	2.63	2.63	2.48	2.53	2.53	-3.44%	1,379,363
Oct 23, 2025	2.63	2.63	2.60	2.62	2.62	-	698,900
Oct 22, 2025	2.61	2.68	2.57	2.62	2.62	0.38%	780,736
Oct 21, 2025	2.57	2.63	2.56	2.61	2.61	0.38%	551,943
Oct 20, 2025	2.38	2.62	2.37	2.60	2.60	8.79%	977,868
Oct 17, 2025	2.47	2.48	2.38	2.39	2.39	-3.24%	1,531,206
Oct 16, 2025	2.44	2.49	2.44	2.47	2.47	-	860,503
Oct 15, 2025	2.48	2.52	2.47	2.47	2.47	-0.40%	451,098
Oct 14, 2025	2.46	2.51	2.44	2.48	2.48	-0.80%	440,537
Oct 13, 2025	2.52	2.52	2.48	2.50	2.50	-1.19%	812,134
Oct 10, 2025	2.59	2.59	2.51	2.53	2.53	-3.07%	741,148
Oct 9, 2025	2.63	2.67	2.59	2.61	2.61	-0.76%	256,180
Oct 8, 2025	2.65	2.65	2.55	2.63	2.63	-1.13%	497,917
Oct 7, 2025	2.70	2.72	2.64	2.66	2.66	-2.21%	237,951
Oct 6, 2025	2.75	2.76	2.67	2.72	2.72	-1.45%	440,405
Oct 3, 2025	2.66	2.76	2.62	2.76	2.76	4.94%	2,515,553
Oct 2, 2025	2.65	2.67	2.61	2.63	2.63	-0.75%	337,861
Oct 1, 2025	2.59	2.65	2.59	2.65	2.65	1.92%	329,125
Sep 30, 2025	2.63	2.64	2.60	2.60	2.60	-1.14%	274,145
Sep 29, 2025	2.56	2.65	2.56	2.63	2.63	1.15%	364,215
Sep 26, 2025	2.60	2.62	2.58	2.60	2.60	-0.76%	171,973
Sep 25, 2025	2.54	2.62	2.53	2.62	2.62	3.56%	845,084
Sep 24, 2025	2.60	2.61	2.51	2.53	2.53	-3.80%	574,298
Sep 23, 2025	2.66	2.67	2.60	2.63	2.63	-1.50%	748,653
Sep 22, 2025	2.67	2.71	2.65	2.67	2.67	-3.96%	814,699
Sep 19, 2025	2.61	2.78	2.59	2.78	2.78	6.51%	2,400,922
Sep 18, 2025	2.56	2.61	2.54	2.61	2.61	2.76%	651,080