Australian Finance Group Limited (ASX:AFG)
Australia · Delayed Price · Currency is AUD 1.428
+0.003 (0.18%)
Oct 27, 2026, 3:49 PM AEDT
Australian Finance Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 1.43 | 1.45 | 1.42 | 1.43 | 1.43 | -0.14% | 230,435 |
| Oct 26, 2026 | 1.42 | 1.44 | 1.42 | 1.43 | 1.43 | 0.35% | 591,094 |
| Oct 23, 2026 | 1.39 | 1.44 | 1.39 | 1.43 | 1.43 | 2.89% | 488,737 |
| Oct 22, 2026 | 1.39 | 1.42 | 1.38 | 1.39 | 1.39 | -1.07% | 817,735 |
| Oct 21, 2026 | 1.38 | 1.41 | 1.38 | 1.40 | 1.40 | 1.08% | 650,819 |
| Oct 20, 2026 | 1.42 | 1.43 | 1.37 | 1.39 | 1.39 | -2.46% | 681,895 |
| Oct 19, 2026 | 1.35 | 1.43 | 1.35 | 1.42 | 1.42 | 5.97% | 1,639,546 |
| Oct 16, 2026 | 1.32 | 1.37 | 1.31 | 1.34 | 1.34 | 3.47% | 952,979 |
| Oct 15, 2026 | 1.27 | 1.31 | 1.26 | 1.30 | 1.30 | 1.97% | 1,600,317 |
| Oct 14, 2026 | 1.26 | 1.29 | 1.24 | 1.27 | 1.27 | 1.60% | 643,869 |
| Oct 13, 2026 | 1.26 | 1.27 | 1.25 | 1.25 | 1.25 | -0.40% | 366,173 |
| Oct 12, 2026 | 1.27 | 1.27 | 1.25 | 1.26 | 1.26 | - | 641,953 |
| Oct 9, 2026 | 1.26 | 1.27 | 1.25 | 1.26 | 1.26 | -0.40% | 428,058 |
| Oct 8, 2026 | 1.29 | 1.29 | 1.26 | 1.26 | 1.26 | -2.70% | 498,555 |
| Oct 7, 2026 | 1.28 | 1.30 | 1.27 | 1.30 | 1.30 | 1.57% | 666,387 |
| Oct 6, 2026 | 1.27 | 1.30 | 1.27 | 1.28 | 1.28 | 1.19% | 866,438 |
| Oct 5, 2026 | 1.27 | 1.29 | 1.26 | 1.26 | 1.26 | -0.79% | 436,742 |
| Oct 2, 2026 | 1.28 | 1.28 | 1.24 | 1.27 | 1.27 | 0.79% | 1,187,972 |
| Oct 1, 2026 | 1.31 | 1.31 | 1.26 | 1.26 | 1.26 | -4.55% | 865,698 |
| Sep 30, 2026 | 1.31 | 1.33 | 1.29 | 1.32 | 1.32 | 3.13% | 969,609 |
| Sep 29, 2026 | 1.31 | 1.31 | 1.27 | 1.28 | 1.28 | -1.16% | 938,961 |
| Sep 28, 2026 | 1.31 | 1.31 | 1.28 | 1.30 | 1.30 | 0.78% | 910,298 |
| Sep 25, 2026 | 1.32 | 1.32 | 1.29 | 1.29 | 1.29 | -2.65% | 1,121,037 |
| Sep 24, 2026 | 1.28 | 1.33 | 1.28 | 1.32 | 1.32 | 1.93% | 2,359,341 |
| Sep 23, 2026 | 1.35 | 1.35 | 1.29 | 1.30 | 1.30 | -2.63% | 6,775,452 |
| Sep 22, 2026 | 1.37 | 1.37 | 1.32 | 1.33 | 1.33 | -1.48% | 2,664,650 |
| Sep 21, 2026 | 1.37 | 1.38 | 1.33 | 1.35 | 1.35 | 2.27% | 1,803,958 |
| Sep 18, 2026 | 1.44 | 1.44 | 1.32 | 1.32 | 1.32 | -7.37% | 13,854,755 |
| Sep 17, 2026 | 1.42 | 1.47 | 1.41 | 1.43 | 1.43 | 0.71% | 965,334 |
| Sep 16, 2026 | 1.44 | 1.46 | 1.40 | 1.42 | 1.42 | -0.35% | 1,000,859 |
| 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 |