Skip to main content
logo
Australian Finance Group Limited (ASX:AFG)
Australia flag Australia · Delayed Price · Currency is AUD
2.020
-0.030 (-1.46%)
Feb 5, 2026, 4:10 PM AEST

Australian Finance Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 5, 20262.092.092.002.022.02-1.46%598,464
Feb 4, 20262.092.091.992.052.05-482,176
Feb 3, 20262.102.122.052.052.05-2.38%519,840
Feb 2, 20262.042.142.002.102.101.94%931,397
Jan 30, 20262.002.062.002.062.060.98%1,207,945
Jan 29, 20262.042.051.982.042.04-0.49%1,158,353
Jan 28, 20262.142.142.042.052.05-5.09%488,841
Jan 27, 20262.052.172.052.162.164.35%529,526
Jan 23, 20262.062.072.002.072.072.48%2,132,362
Jan 22, 20262.012.082.002.022.02-2.88%741,057
Jan 21, 20262.122.142.062.082.08-2.35%234,672
Jan 20, 20262.232.232.112.132.13-1.39%158,201
Jan 19, 20262.262.262.142.162.16-1.82%259,019
Jan 16, 20262.242.252.182.202.20-1.79%670,213
Jan 15, 20262.282.282.222.242.24-440,173
Jan 14, 20262.212.242.182.242.241.36%265,014
Jan 13, 20262.262.282.192.212.21-1.34%276,296
Jan 12, 20262.182.252.162.242.243.70%1,025,723
Jan 9, 20262.182.182.152.162.16-342,966
Jan 8, 20262.132.162.112.162.161.41%211,408
Jan 7, 20262.142.142.112.132.130.47%222,857
Jan 6, 20262.132.162.122.122.12-1.85%275,986
Jan 5, 20262.162.172.122.162.160.93%323,446
Jan 2, 20262.182.182.132.142.14-1.83%124,698
Dec 31, 20252.182.182.142.182.18-110,503
Dec 30, 20252.152.192.122.182.181.87%156,737
Dec 29, 20252.142.162.082.142.14-565,702
Dec 24, 20252.142.142.122.142.14-0.93%192,843
Dec 23, 20252.192.192.152.162.16-1.37%497,059
Dec 22, 20252.152.222.132.192.191.39%593,305
Dec 19, 20252.202.232.162.162.16-2.26%937,815
Dec 18, 20252.182.212.162.212.210.45%475,289
Dec 17, 20252.202.232.202.202.20-2.22%208,527
Dec 16, 20252.262.272.202.252.25-0.88%326,896
Dec 15, 20252.222.282.212.272.270.89%575,259
Dec 12, 20252.262.262.222.252.250.90%373,076
Dec 11, 20252.242.272.212.232.23-1.76%296,043
Dec 10, 20252.192.282.192.272.270.89%361,022
Dec 9, 20252.222.302.222.252.25-506,138
Dec 8, 20252.242.262.192.252.25-551,658
Dec 5, 20252.282.292.222.252.25-2.60%423,772
Dec 4, 20252.302.342.282.312.31-179,724
Dec 3, 20252.312.352.282.312.31-365,908
Dec 2, 20252.322.352.292.312.31-0.86%317,244
Dec 1, 20252.392.422.312.332.33-2.92%265,169
Nov 28, 20252.362.412.332.402.402.13%418,967
Nov 27, 20252.402.432.352.352.35-0.84%398,929
Nov 26, 20252.372.412.342.372.370.85%1,752,762
Nov 25, 20252.372.402.342.352.35-2.89%540,583
Nov 24, 20252.342.422.312.422.427.56%1,014,717