Australian Finance Group Limited (ASX:AFG)
Australia · Delayed Price · Currency is AUD 1.580
-0.015 (-0.94%)
May 18, 2026, 4:10 PM AEST
Australian Finance Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 1.59 | 1.61 | 1.57 | 1.60 | - | 0.31% | 192,826 |
| 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 |
| Apr 30, 2026 | 2.02 | 2.07 | 1.98 | 1.99 | 1.99 | -1.00% | 341,980 |
| Apr 29, 2026 | 2.00 | 2.02 | 1.98 | 2.01 | 2.01 | 0.75% | 174,014 |
| Apr 28, 2026 | 1.95 | 2.01 | 1.95 | 2.00 | 2.00 | 1.53% | 536,854 |
| Apr 27, 2026 | 2.02 | 2.03 | 1.96 | 1.97 | 1.97 | -3.68% | 299,867 |
| Apr 24, 2026 | 2.04 | 2.06 | 2.01 | 2.04 | 2.04 | -0.97% | 519,774 |
| Apr 23, 2026 | 2.06 | 2.08 | 2.01 | 2.06 | 2.06 | 0.49% | 791,311 |
| Apr 22, 2026 | 2.05 | 2.06 | 2.02 | 2.05 | 2.05 | - | 256,658 |
| Apr 21, 2026 | 1.96 | 2.08 | 1.96 | 2.05 | 2.05 | 5.40% | 1,027,300 |
| Apr 20, 2026 | 1.89 | 1.95 | 1.86 | 1.95 | 1.95 | 3.73% | 536,178 |
| Apr 17, 2026 | 1.92 | 1.92 | 1.85 | 1.88 | 1.88 | -1.06% | 420,802 |
| Apr 16, 2026 | 1.87 | 1.92 | 1.87 | 1.90 | 1.90 | 0.80% | 484,417 |
| Apr 15, 2026 | 1.88 | 1.89 | 1.86 | 1.88 | 1.88 | 2.45% | 598,259 |
| Apr 14, 2026 | 1.87 | 1.88 | 1.83 | 1.84 | 1.84 | -1.08% | 996,777 |
| Apr 13, 2026 | 1.89 | 1.89 | 1.84 | 1.86 | 1.86 | -1.33% | 157,902 |
| Apr 10, 2026 | 1.87 | 1.89 | 1.84 | 1.88 | 1.88 | 0.80% | 246,009 |
| Apr 9, 2026 | 1.86 | 1.89 | 1.85 | 1.87 | 1.87 | 0.54% | 194,073 |
| Apr 8, 2026 | 1.83 | 1.86 | 1.81 | 1.86 | 1.86 | 1.37% | 478,361 |
| Apr 7, 2026 | 1.82 | 1.86 | 1.81 | 1.83 | 1.83 | 0.55% | 289,141 |
| Apr 2, 2026 | 1.86 | 1.86 | 1.81 | 1.82 | 1.82 | -1.36% | 272,718 |
| Apr 1, 2026 | 1.83 | 1.87 | 1.83 | 1.85 | 1.85 | 1.65% | 259,598 |
| Mar 31, 2026 | 1.85 | 1.86 | 1.79 | 1.82 | 1.82 | 1.68% | 473,700 |
| Mar 30, 2026 | 1.83 | 1.83 | 1.77 | 1.79 | 1.79 | -2.46% | 975,612 |
| Mar 27, 2026 | 1.94 | 1.94 | 1.80 | 1.83 | 1.83 | -1.61% | 459,509 |
| Mar 26, 2026 | 1.86 | 1.88 | 1.83 | 1.86 | 1.86 | -0.53% | 366,787 |
| Mar 25, 2026 | 1.88 | 1.92 | 1.86 | 1.87 | 1.87 | 0.81% | 662,492 |
| Mar 24, 2026 | 1.85 | 1.87 | 1.82 | 1.86 | 1.86 | 1.37% | 494,631 |
| Mar 23, 2026 | 1.86 | 1.86 | 1.77 | 1.83 | 1.83 | -0.54% | 272,917 |
| Mar 20, 2026 | 1.74 | 1.84 | 1.74 | 1.84 | 1.84 | 5.14% | 1,314,343 |
| Mar 19, 2026 | 1.79 | 1.80 | 1.74 | 1.75 | 1.75 | -3.58% | 390,120 |
| Mar 18, 2026 | 1.81 | 1.84 | 1.78 | 1.82 | 1.82 | 1.68% | 540,771 |
| 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 |