Australian Finance Group Limited (ASX:AFG)
Australia · Delayed Price · Currency is AUD 1.685
+0.025 (1.51%)
Jul 13, 2026, 4:16 PM AEST
Australian Finance Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 1.68 | 1.68 | 1.63 | 1.66 | 1.66 | 0.61% | 225,532 |
| Jul 9, 2026 | 1.71 | 1.71 | 1.64 | 1.65 | 1.65 | -2.65% | 455,414 |
| Jul 8, 2026 | 1.66 | 1.72 | 1.65 | 1.70 | 1.70 | 2.11% | 600,703 |
| Jul 7, 2026 | 1.61 | 1.67 | 1.60 | 1.66 | 1.66 | 2.47% | 570,783 |
| Jul 6, 2026 | 1.63 | 1.65 | 1.61 | 1.62 | 1.62 | -0.92% | 234,484 |
| Jul 3, 2026 | 1.60 | 1.64 | 1.59 | 1.64 | 1.64 | 2.19% | 282,641 |
| Jul 2, 2026 | 1.54 | 1.63 | 1.54 | 1.60 | 1.60 | 4.23% | 471,622 |
| Jul 1, 2026 | 1.56 | 1.58 | 1.52 | 1.54 | 1.54 | -3.46% | 1,514,823 |
| Jun 30, 2026 | 1.61 | 1.61 | 1.56 | 1.59 | 1.59 | -0.31% | 926,342 |
| Jun 29, 2026 | 1.64 | 1.67 | 1.59 | 1.60 | 1.60 | -2.74% | 551,806 |
| Jun 26, 2026 | 1.70 | 1.70 | 1.64 | 1.64 | 1.64 | -2.67% | 421,957 |
| Jun 25, 2026 | 1.75 | 1.77 | 1.67 | 1.69 | 1.69 | -4.26% | 311,151 |
| Jun 24, 2026 | 1.79 | 1.81 | 1.74 | 1.76 | 1.76 | -2.22% | 1,796,467 |
| Jun 23, 2026 | 1.77 | 1.81 | 1.76 | 1.80 | 1.80 | 2.56% | 551,027 |
| Jun 22, 2026 | 1.71 | 1.78 | 1.71 | 1.76 | 1.76 | 1.45% | 743,165 |
| Jun 19, 2026 | 1.70 | 1.75 | 1.70 | 1.73 | 1.73 | 0.87% | 728,584 |
| Jun 18, 2026 | 1.75 | 1.76 | 1.71 | 1.72 | 1.72 | -0.29% | 1,228,847 |
| Jun 17, 2026 | 1.70 | 1.74 | 1.70 | 1.72 | 1.72 | 1.18% | 1,275,271 |
| Jun 16, 2026 | 1.68 | 1.73 | 1.66 | 1.70 | 1.70 | 1.80% | 636,664 |
| Jun 15, 2026 | 1.65 | 1.69 | 1.64 | 1.67 | 1.67 | 1.83% | 409,746 |
| Jun 12, 2026 | 1.60 | 1.66 | 1.60 | 1.64 | 1.64 | 0.92% | 237,360 |
| Jun 11, 2026 | 1.58 | 1.64 | 1.58 | 1.63 | 1.63 | 0.93% | 464,149 |
| Jun 10, 2026 | 1.62 | 1.64 | 1.60 | 1.61 | 1.61 | - | 440,426 |
| Jun 9, 2026 | 1.61 | 1.65 | 1.59 | 1.61 | 1.61 | - | 748,614 |
| Jun 5, 2026 | 1.61 | 1.63 | 1.58 | 1.61 | 1.61 | -0.31% | 217,851 |
| Jun 4, 2026 | 1.65 | 1.67 | 1.60 | 1.62 | 1.62 | 0.31% | 849,881 |
| Jun 3, 2026 | 1.54 | 1.63 | 1.50 | 1.61 | 1.61 | 6.62% | 1,461,820 |
| Jun 2, 2026 | 1.54 | 1.54 | 1.47 | 1.51 | 1.51 | -1.95% | 1,745,099 |
| Jun 1, 2026 | 1.55 | 1.57 | 1.53 | 1.54 | 1.54 | -0.65% | 398,961 |
| May 29, 2026 | 1.60 | 1.60 | 1.55 | 1.55 | 1.55 | -1.59% | 1,396,164 |
| May 28, 2026 | 1.57 | 1.60 | 1.56 | 1.58 | 1.58 | - | 432,905 |
| May 27, 2026 | 1.58 | 1.60 | 1.54 | 1.58 | 1.58 | -0.32% | 775,844 |
| May 26, 2026 | 1.60 | 1.60 | 1.54 | 1.58 | 1.58 | 0.64% | 310,005 |
| May 25, 2026 | 1.61 | 1.65 | 1.57 | 1.57 | 1.57 | -1.88% | 436,785 |
| May 22, 2026 | 1.63 | 1.63 | 1.60 | 1.60 | 1.60 | -0.31% | 516,767 |
| May 21, 2026 | 1.64 | 1.64 | 1.60 | 1.61 | 1.61 | -0.31% | 345,471 |
| May 20, 2026 | 1.64 | 1.66 | 1.59 | 1.61 | 1.61 | -1.83% | 839,020 |
| May 19, 2026 | 1.60 | 1.65 | 1.59 | 1.64 | 1.64 | 3.80% | 295,754 |
| May 18, 2026 | 1.59 | 1.61 | 1.57 | 1.58 | 1.58 | -0.94% | 668,664 |
| May 15, 2026 | 1.61 | 1.62 | 1.58 | 1.60 | 1.60 | -0.93% | 841,767 |
| May 14, 2026 | 1.72 | 1.72 | 1.61 | 1.61 | 1.61 | -7.74% | 1,169,767 |
| May 13, 2026 | 1.90 | 1.90 | 1.75 | 1.75 | 1.75 | -8.16% | 770,302 |
| May 12, 2026 | 2.02 | 2.02 | 1.90 | 1.90 | 1.90 | -5.47% | 479,695 |
| May 11, 2026 | 2.03 | 2.05 | 1.98 | 2.01 | 2.01 | -0.99% | 306,715 |
| May 8, 2026 | 2.10 | 2.13 | 2.02 | 2.03 | 2.03 | -3.79% | 319,929 |
| May 7, 2026 | 2.07 | 2.11 | 1.99 | 2.11 | 2.11 | 3.94% | 592,944 |
| May 6, 2026 | 2.05 | 2.06 | 2.00 | 2.03 | 2.03 | 0.50% | 351,292 |
| May 5, 2026 | 2.02 | 2.05 | 2.00 | 2.02 | 2.02 | 1.00% | 171,418 |
| May 4, 2026 | 2.03 | 2.03 | 2.00 | 2.00 | 2.00 | -0.50% | 127,355 |
| May 1, 2026 | 2.00 | 2.03 | 1.98 | 2.01 | 2.01 | 1.01% | 187,882 |