Australian Finance Group Limited (ASX:AFG)
Australia · Delayed Price · Currency is AUD 1.815
+0.030 (1.68%)
At close: Mar 18, 2026
Australian Finance Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 1.81 | 1.84 | 1.78 | 1.80 | - | 0.84% | 325,556 |
| Mar 17, 2026 | 1.84 | 1.84 | 1.77 | 1.79 | 1.79 | -1.92% | 355,401 |
| Mar 16, 2026 | 1.83 | 1.88 | 1.82 | 1.82 | 1.82 | -0.55% | 300,161 |
| Mar 13, 2026 | 1.83 | 1.86 | 1.82 | 1.83 | 1.83 | -0.81% | 485,998 |
| Mar 12, 2026 | 1.90 | 1.94 | 1.82 | 1.85 | 1.85 | -2.38% | 465,939 |
| Mar 11, 2026 | 1.90 | 1.94 | 1.87 | 1.89 | 1.89 | - | 719,517 |
| Mar 10, 2026 | 1.88 | 1.90 | 1.86 | 1.89 | 1.89 | 2.16% | 423,864 |
| Mar 9, 2026 | 1.89 | 1.89 | 1.78 | 1.85 | 1.85 | -0.54% | 521,140 |
| Mar 6, 2026 | 1.88 | 1.88 | 1.82 | 1.86 | 1.86 | - | 506,257 |
| Mar 5, 2026 | 1.86 | 1.89 | 1.84 | 1.86 | 1.86 | 3.62% | 506,199 |
| Mar 4, 2026 | 1.81 | 1.84 | 1.78 | 1.80 | 1.80 | -3.75% | 675,518 |
| Mar 3, 2026 | 1.82 | 1.90 | 1.82 | 1.87 | 1.87 | 2.75% | 646,431 |
| Mar 2, 2026 | 1.77 | 1.82 | 1.70 | 1.82 | 1.82 | 0.28% | 799,790 |
| Feb 27, 2026 | 1.81 | 1.83 | 1.79 | 1.81 | 1.81 | -0.28% | 299,443 |
| Feb 26, 2026 | 1.86 | 1.86 | 1.81 | 1.82 | 1.82 | - | 371,391 |
| Feb 25, 2026 | 1.91 | 1.91 | 1.81 | 1.82 | 1.82 | -4.72% | 689,079 |
| Feb 24, 2026 | 2.01 | 2.04 | 1.90 | 1.91 | 1.86 | -6.16% | 1,231,528 |
| Feb 23, 2026 | 2.02 | 2.08 | 2.01 | 2.03 | 1.98 | - | 665,661 |
| Feb 20, 2026 | 2.05 | 2.05 | 1.97 | 2.03 | 1.98 | -0.49% | 1,102,115 |
| Feb 19, 2026 | 2.24 | 2.24 | 2.02 | 2.04 | 1.99 | -9.33% | 1,520,668 |
| Feb 18, 2026 | 2.22 | 2.32 | 2.12 | 2.25 | 2.19 | 10.29% | 1,720,420 |
| Feb 17, 2026 | 2.00 | 2.07 | 1.96 | 2.04 | 1.99 | 2.77% | 387,629 |
| Feb 16, 2026 | 1.98 | 2.02 | 1.97 | 1.99 | 1.94 | - | 326,623 |
| Feb 13, 2026 | 1.99 | 1.99 | 1.96 | 1.99 | 1.94 | -0.25% | 381,825 |
| Feb 12, 2026 | 2.05 | 2.05 | 1.98 | 1.99 | 1.94 | -2.93% | 224,391 |
| Feb 11, 2026 | 2.03 | 2.05 | 2.00 | 2.05 | 2.00 | 1.49% | 257,846 |
| Feb 10, 2026 | 2.04 | 2.04 | 1.98 | 2.02 | 1.97 | 1.00% | 857,271 |
| Feb 9, 2026 | 2.00 | 2.04 | 1.98 | 2.00 | 1.95 | 2.83% | 714,586 |
| Feb 6, 2026 | 2.02 | 2.10 | 1.95 | 1.95 | 1.90 | -3.71% | 815,699 |
| Feb 5, 2026 | 2.09 | 2.09 | 2.00 | 2.02 | 1.97 | -1.46% | 598,464 |
| Feb 4, 2026 | 2.09 | 2.09 | 1.99 | 2.05 | 2.00 | - | 482,176 |
| Feb 3, 2026 | 2.10 | 2.12 | 2.05 | 2.05 | 2.00 | -2.38% | 519,840 |
| Feb 2, 2026 | 2.04 | 2.14 | 2.00 | 2.10 | 2.05 | 1.94% | 931,397 |
| Jan 30, 2026 | 2.00 | 2.06 | 2.00 | 2.06 | 2.01 | 0.98% | 1,207,945 |
| Jan 29, 2026 | 2.04 | 2.05 | 1.98 | 2.04 | 1.99 | -0.49% | 1,158,353 |
| Jan 28, 2026 | 2.14 | 2.14 | 2.04 | 2.05 | 2.00 | -5.09% | 488,841 |
| Jan 27, 2026 | 2.05 | 2.17 | 2.05 | 2.16 | 2.11 | 4.35% | 529,526 |
| Jan 23, 2026 | 2.06 | 2.07 | 2.00 | 2.07 | 2.02 | 2.48% | 2,132,362 |
| Jan 22, 2026 | 2.01 | 2.08 | 2.00 | 2.02 | 1.97 | -2.88% | 741,057 |
| Jan 21, 2026 | 2.12 | 2.14 | 2.06 | 2.08 | 2.03 | -2.35% | 234,672 |
| Jan 20, 2026 | 2.23 | 2.23 | 2.11 | 2.13 | 2.08 | -1.39% | 158,201 |
| Jan 19, 2026 | 2.26 | 2.26 | 2.14 | 2.16 | 2.11 | -1.82% | 259,019 |
| Jan 16, 2026 | 2.24 | 2.25 | 2.18 | 2.20 | 2.15 | -1.79% | 670,213 |
| Jan 15, 2026 | 2.28 | 2.28 | 2.22 | 2.24 | 2.18 | - | 440,173 |
| Jan 14, 2026 | 2.21 | 2.24 | 2.18 | 2.24 | 2.18 | 1.36% | 265,014 |
| Jan 13, 2026 | 2.26 | 2.28 | 2.19 | 2.21 | 2.16 | -1.34% | 276,296 |
| Jan 12, 2026 | 2.18 | 2.25 | 2.16 | 2.24 | 2.18 | 3.70% | 1,025,723 |
| Jan 9, 2026 | 2.18 | 2.18 | 2.15 | 2.16 | 2.11 | - | 342,966 |
| Jan 8, 2026 | 2.13 | 2.16 | 2.11 | 2.16 | 2.11 | 1.41% | 211,408 |
| Jan 7, 2026 | 2.14 | 2.14 | 2.11 | 2.13 | 2.08 | 0.47% | 222,857 |