Skip to main content
Australian Finance Group Limited (ASX:AFG)
Australia flag Australia · Delayed Price · Currency is AUD
2.250
-0.060 (-2.60%)
At close: Dec 5, 2025

Australian Finance Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.282.292.222.252.25-2.60%423,772
Dec 4, 20252.302.342.282.312.31-179,724
Dec 3, 20252.312.352.282.312.31-365,908
Dec 2, 20252.322.352.292.312.31-0.86%317,244
Dec 1, 20252.392.422.312.332.33-2.92%265,169
Nov 28, 20252.362.412.332.402.402.13%418,967
Nov 27, 20252.402.432.352.352.35-0.84%398,929
Nov 26, 20252.372.412.342.372.370.85%1,752,762
Nov 25, 20252.372.402.342.352.35-2.89%540,583
Nov 24, 20252.342.422.312.422.427.56%1,014,717
Nov 21, 20252.402.402.252.252.25-5.06%250,413
Nov 20, 20252.342.392.282.372.374.87%509,024
Nov 19, 20252.282.282.242.262.26-1.74%420,868
Nov 18, 20252.342.372.272.302.30-1.71%374,688
Nov 17, 20252.292.372.292.342.340.43%576,563
Nov 14, 20252.352.362.322.332.33-1.69%300,553
Nov 13, 20252.392.412.362.372.37-1.66%376,787
Nov 12, 20252.322.432.312.412.413.43%1,178,296
Nov 11, 20252.332.362.302.332.33-437,291
Nov 10, 20252.242.342.242.332.332.64%1,092,601
Nov 7, 20252.372.372.252.272.27-4.62%327,393
Nov 6, 20252.352.382.352.382.381.28%296,509
Nov 5, 20252.402.402.312.352.35-2.08%599,401
Nov 4, 20252.372.402.352.402.401.69%833,508
Nov 3, 20252.392.422.342.362.36-0.84%959,345
Oct 31, 20252.312.382.292.382.383.03%958,229
Oct 30, 20252.302.382.292.312.31-2.94%1,128,093
Oct 29, 20252.482.482.302.382.38-3.25%1,056,902
Oct 28, 20252.492.502.442.462.46-2.77%507,792
Oct 27, 20252.532.562.522.532.53-319,627
Oct 24, 20252.632.632.482.532.53-3.44%1,379,363
Oct 23, 20252.632.632.602.622.62-698,900
Oct 22, 20252.612.682.572.622.620.38%780,736
Oct 21, 20252.572.632.562.612.610.38%551,943
Oct 20, 20252.382.622.372.602.608.79%977,868
Oct 17, 20252.472.482.382.392.39-3.24%1,531,206
Oct 16, 20252.442.492.442.472.47-860,503
Oct 15, 20252.482.522.472.472.47-0.40%451,098
Oct 14, 20252.462.512.442.482.48-0.80%440,537
Oct 13, 20252.522.522.482.502.50-1.19%812,134
Oct 10, 20252.592.592.512.532.53-3.07%741,148
Oct 9, 20252.632.672.592.612.61-0.76%256,180
Oct 8, 20252.652.652.552.632.63-1.13%497,917
Oct 7, 20252.702.722.642.662.66-2.21%237,951
Oct 6, 20252.752.762.672.722.72-1.45%440,405
Oct 3, 20252.662.762.622.762.764.94%2,515,553
Oct 2, 20252.652.672.612.632.63-0.75%337,861
Oct 1, 20252.592.652.592.652.651.92%329,125
Sep 30, 20252.632.642.602.602.60-1.14%274,145
Sep 29, 20252.562.652.562.632.631.15%364,215
Sep 26, 20252.602.622.582.602.60-0.76%171,973
Sep 25, 20252.542.622.532.622.623.56%845,084
Sep 24, 20252.602.612.512.532.53-3.80%574,298
Sep 23, 20252.662.672.602.632.63-1.50%748,653
Sep 22, 20252.672.712.652.672.67-3.96%814,699
Sep 19, 20252.612.782.592.782.786.51%2,400,922
Sep 18, 20252.562.612.542.612.612.76%651,080
Sep 17, 20252.532.562.512.542.54-0.39%617,231
Sep 16, 20252.592.602.532.552.551.59%1,132,572
Sep 15, 20252.532.552.492.512.51-0.79%469,789
Sep 12, 20252.552.572.532.532.53-0.78%519,464
Sep 11, 20252.532.572.512.552.550.39%785,361
Sep 10, 20252.592.602.522.542.54-1.93%1,120,329
Sep 9, 20252.612.652.572.592.59-1.15%561,366
Sep 8, 20252.622.642.532.622.62-0.76%1,022,098
Sep 5, 20252.672.742.612.642.59-1.12%946,512
Sep 4, 20252.682.722.662.672.620.38%480,632
Sep 3, 20252.752.752.652.662.61-3.27%919,795
Sep 2, 20252.782.802.722.752.69-1.08%502,172
Sep 1, 20252.772.792.702.782.72-0.71%818,836
Aug 29, 20252.632.802.622.802.746.46%997,184
Aug 28, 20252.752.752.522.632.58-2.59%854,925
Aug 27, 20252.662.922.622.702.656.30%3,008,235
Aug 26, 20252.482.542.472.542.492.83%596,683
Aug 25, 20252.482.512.452.472.42-492,638
Aug 22, 20252.482.492.432.472.420.41%500,201
Aug 21, 20252.392.492.352.462.412.93%635,290
Aug 20, 20252.362.392.332.392.341.70%459,388
Aug 19, 20252.382.382.322.352.30-341,307
Aug 18, 20252.352.382.332.352.30-1.26%172,656
Aug 15, 20252.382.392.322.382.33-256,054
Aug 14, 20252.352.382.342.382.331.71%364,862
Aug 13, 20252.302.352.282.342.292.18%375,458
Aug 12, 20252.252.302.252.292.241.78%260,594
Aug 11, 20252.302.302.232.252.20-1.75%453,977
Aug 8, 20252.302.302.262.292.24-0.43%351,638
Aug 7, 20252.292.302.282.302.250.44%322,660
Aug 6, 20252.302.302.262.292.24-556,732
Aug 5, 20252.232.292.232.292.242.69%823,011
Aug 4, 20252.212.242.192.232.190.90%657,013
Aug 1, 20252.192.232.182.212.17-0.45%404,094
Jul 31, 20252.202.222.172.222.180.45%465,104
Jul 30, 20252.222.242.202.212.17-0.45%818,704
Jul 29, 20252.202.232.162.222.182.78%499,056
Jul 28, 20252.162.192.152.162.12-0.46%409,460
Jul 25, 20252.162.182.152.172.130.46%529,391
Jul 24, 20252.102.162.102.162.121.41%351,876
Jul 23, 20252.132.162.122.132.09-447,394
Jul 22, 20252.102.162.082.132.091.43%444,934
Jul 21, 20252.122.122.072.102.06-0.94%351,054