Australian Finance Group Limited (ASX:AFG)
Australia · Delayed Price · Currency is AUD 1.575
-0.020 (-1.25%)
Jul 31, 2026, 4:10 PM AEST
Australian Finance Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1.60 | 1.60 | 1.56 | 1.58 | 1.58 | -1.25% | 457,486 |
| Jul 30, 2026 | 1.59 | 1.61 | 1.57 | 1.60 | 1.60 | 0.95% | 665,822 |
| Jul 29, 2026 | 1.57 | 1.60 | 1.56 | 1.58 | 1.58 | 0.64% | 1,092,607 |
| Jul 28, 2026 | 1.52 | 1.59 | 1.52 | 1.57 | 1.57 | 3.63% | 1,184,224 |
| Jul 27, 2026 | 1.53 | 1.53 | 1.50 | 1.52 | 1.52 | -0.33% | 453,560 |
| Jul 24, 2026 | 1.55 | 1.55 | 1.49 | 1.52 | 1.52 | -1.30% | 853,394 |
| Jul 23, 2026 | 1.53 | 1.56 | 1.53 | 1.54 | 1.54 | -0.65% | 486,497 |
| Jul 22, 2026 | 1.58 | 1.58 | 1.53 | 1.55 | 1.55 | -0.64% | 765,708 |
| Jul 21, 2026 | 1.63 | 1.65 | 1.56 | 1.56 | 1.56 | -3.11% | 744,626 |
| Jul 20, 2026 | 1.63 | 1.63 | 1.60 | 1.61 | 1.61 | - | 270,717 |
| Jul 17, 2026 | 1.65 | 1.65 | 1.60 | 1.61 | 1.61 | -2.13% | 257,119 |
| Jul 16, 2026 | 1.64 | 1.65 | 1.63 | 1.65 | 1.65 | 1.86% | 345,210 |
| Jul 15, 2026 | 1.66 | 1.66 | 1.61 | 1.62 | 1.62 | -2.42% | 393,828 |
| Jul 14, 2026 | 1.68 | 1.70 | 1.64 | 1.66 | 1.66 | -1.78% | 327,655 |
| Jul 13, 2026 | 1.69 | 1.69 | 1.65 | 1.69 | 1.69 | 1.51% | 377,654 |
| 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 |