Skip to main content
logo
Australian Finance Group Limited (ASX:AFG)
Australia flag Australia · Delayed Price · Currency is AUD
2.355
-0.025 (-1.05%)
Nov 7, 2025, 10:17 AM AEST

Australian Finance Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 20252.352.382.352.382.381.28%296,509
Nov 5, 20252.402.402.312.352.35-2.08%599,401
Nov 4, 20252.372.402.352.402.401.69%833,508
Nov 3, 20252.392.422.342.362.36-0.84%959,345
Oct 31, 20252.312.382.292.382.383.03%958,229
Oct 30, 20252.302.382.292.312.31-2.94%1,128,093
Oct 29, 20252.482.482.302.382.38-3.25%1,128,093
Oct 28, 20252.492.502.442.462.46-2.77%1,056,902
Oct 27, 20252.532.562.522.532.53-507,792
Oct 26, 20252.532.562.522.532.53-319,627
Oct 24, 20252.632.632.482.532.53-3.44%1,379,363
Oct 23, 20252.632.632.602.622.62-1,379,363
Oct 22, 20252.612.682.572.622.620.38%780,736
Oct 21, 20252.572.632.562.612.610.38%551,943
Oct 20, 20252.382.622.372.602.608.79%977,868
Oct 17, 20252.472.482.382.392.39-3.24%1,531,206
Oct 16, 20252.442.492.442.472.47-860,503
Oct 15, 20252.482.522.472.472.47-0.40%451,098
Oct 14, 20252.462.512.442.482.48-0.80%440,537
Oct 13, 20252.522.522.482.502.50-1.19%812,134
Oct 10, 20252.592.592.512.532.53-3.07%741,148
Oct 9, 20252.632.672.592.612.61-0.76%256,180
Oct 8, 20252.652.652.552.632.63-1.13%497,917
Oct 7, 20252.702.722.642.662.66-2.21%237,951
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