Australian Finance Group Limited (ASX:AFG)
Australia · Delayed Price · Currency is AUD 1.415
-0.005 (-0.35%)
Sep 16, 2026, 4:10 PM AEST
Australian Finance Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 1.44 | 1.44 | 1.40 | 1.42 | - | -0.35% | 924,090 |
| Sep 15, 2026 | 1.46 | 1.46 | 1.41 | 1.42 | 1.42 | -2.74% | 804,254 |
| Sep 14, 2026 | 1.45 | 1.48 | 1.43 | 1.46 | 1.46 | 2.10% | 943,934 |
| Sep 11, 2026 | 1.41 | 1.46 | 1.38 | 1.43 | 1.43 | 2.88% | 2,135,795 |
| Sep 10, 2026 | 1.38 | 1.41 | 1.37 | 1.39 | 1.39 | 0.72% | 2,524,455 |
| Sep 9, 2026 | 1.48 | 1.48 | 1.38 | 1.38 | 1.38 | -7.38% | 2,674,643 |
| Sep 8, 2026 | 1.50 | 1.51 | 1.48 | 1.49 | 1.49 | -0.67% | 2,170,614 |
| Sep 7, 2026 | 1.54 | 1.54 | 1.50 | 1.50 | 1.50 | -1.96% | 811,472 |
| Sep 4, 2026 | 1.54 | 1.57 | 1.53 | 1.53 | 1.53 | 1.32% | 492,007 |
| Sep 3, 2026 | 1.48 | 1.53 | 1.48 | 1.51 | 1.51 | 1.34% | 2,054,309 |
| Sep 2, 2026 | 1.44 | 1.52 | 1.43 | 1.49 | 1.49 | 3.83% | 2,138,934 |
| Sep 1, 2026 | 1.51 | 1.51 | 1.43 | 1.44 | 1.44 | -4.33% | 1,294,012 |
| Aug 31, 2026 | 1.52 | 1.54 | 1.50 | 1.50 | 1.50 | -1.77% | 1,303,161 |
| Aug 28, 2026 | 1.59 | 1.61 | 1.58 | 1.58 | 1.53 | -0.94% | 1,036,386 |
| Aug 27, 2026 | 1.56 | 1.61 | 1.56 | 1.59 | 1.54 | 1.60% | 1,055,023 |
| Aug 26, 2026 | 1.60 | 1.60 | 1.56 | 1.57 | 1.52 | -1.88% | 822,049 |
| Aug 25, 2026 | 1.57 | 1.62 | 1.55 | 1.60 | 1.55 | 1.92% | 982,036 |
| Aug 24, 2026 | 1.60 | 1.62 | 1.57 | 1.57 | 1.52 | -2.19% | 1,349,253 |
| Aug 21, 2026 | 1.58 | 1.63 | 1.53 | 1.60 | 1.55 | - | 1,356,781 |
| Aug 20, 2026 | 1.63 | 1.64 | 1.53 | 1.60 | 1.55 | 4.23% | 1,340,572 |
| Aug 19, 2026 | 1.53 | 1.55 | 1.52 | 1.54 | 1.49 | - | 446,274 |
| Aug 18, 2026 | 1.56 | 1.56 | 1.50 | 1.54 | 1.49 | -0.97% | 763,128 |
| Aug 17, 2026 | 1.56 | 1.57 | 1.53 | 1.55 | 1.50 | 0.65% | 240,356 |
| Aug 14, 2026 | 1.54 | 1.56 | 1.53 | 1.54 | 1.49 | -0.96% | 745,116 |
| Aug 13, 2026 | 1.61 | 1.61 | 1.55 | 1.56 | 1.51 | -2.51% | 497,187 |
| Aug 12, 2026 | 1.60 | 1.61 | 1.57 | 1.60 | 1.55 | -0.31% | 637,445 |
| Aug 11, 2026 | 1.63 | 1.63 | 1.58 | 1.60 | 1.55 | -1.84% | 323,826 |
| Aug 10, 2026 | 1.59 | 1.63 | 1.58 | 1.63 | 1.58 | 2.52% | 497,249 |
| Aug 7, 2026 | 1.61 | 1.62 | 1.57 | 1.59 | 1.54 | -1.55% | 604,254 |
| Aug 6, 2026 | 1.59 | 1.63 | 1.59 | 1.62 | 1.57 | 1.25% | 416,022 |
| Aug 5, 2026 | 1.62 | 1.62 | 1.57 | 1.60 | 1.55 | 0.31% | 474,213 |
| Aug 4, 2026 | 1.60 | 1.61 | 1.57 | 1.59 | 1.54 | 0.32% | 302,683 |
| Aug 3, 2026 | 1.58 | 1.60 | 1.56 | 1.59 | 1.54 | 0.63% | 225,350 |
| Jul 31, 2026 | 1.60 | 1.60 | 1.56 | 1.58 | 1.53 | -1.25% | 457,486 |
| Jul 30, 2026 | 1.59 | 1.61 | 1.57 | 1.60 | 1.55 | 0.95% | 665,822 |
| Jul 29, 2026 | 1.57 | 1.60 | 1.56 | 1.58 | 1.53 | 0.64% | 1,092,607 |
| Jul 28, 2026 | 1.52 | 1.59 | 1.52 | 1.57 | 1.52 | 3.63% | 1,184,224 |
| Jul 27, 2026 | 1.53 | 1.53 | 1.50 | 1.52 | 1.47 | -0.33% | 453,560 |
| Jul 24, 2026 | 1.55 | 1.55 | 1.49 | 1.52 | 1.47 | -1.30% | 853,394 |
| Jul 23, 2026 | 1.53 | 1.56 | 1.53 | 1.54 | 1.49 | -0.65% | 486,497 |
| Jul 22, 2026 | 1.58 | 1.58 | 1.53 | 1.55 | 1.50 | -0.64% | 765,708 |
| Jul 21, 2026 | 1.63 | 1.65 | 1.56 | 1.56 | 1.51 | -3.11% | 744,626 |
| Jul 20, 2026 | 1.63 | 1.63 | 1.60 | 1.61 | 1.56 | - | 270,717 |
| Jul 17, 2026 | 1.65 | 1.65 | 1.60 | 1.61 | 1.56 | -2.13% | 257,119 |
| Jul 16, 2026 | 1.64 | 1.65 | 1.63 | 1.65 | 1.59 | 1.86% | 345,210 |
| Jul 15, 2026 | 1.66 | 1.66 | 1.61 | 1.62 | 1.57 | -2.42% | 393,828 |
| Jul 14, 2026 | 1.68 | 1.70 | 1.64 | 1.66 | 1.60 | -1.78% | 327,655 |
| Jul 13, 2026 | 1.69 | 1.69 | 1.65 | 1.69 | 1.63 | 1.51% | 377,654 |
| Jul 10, 2026 | 1.68 | 1.68 | 1.63 | 1.66 | 1.61 | 0.61% | 225,532 |
| Jul 9, 2026 | 1.71 | 1.71 | 1.64 | 1.65 | 1.60 | -2.65% | 455,414 |