Skip to main content
Australian Finance Group Limited (ASX:AFG)
Australia flag Australia · Delayed Price · Currency is AUD
1.860
0.00 (0.00%)
At close: Mar 6, 2026

Australian Finance Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.881.881.821.861.86-506,257
Mar 5, 20261.861.891.841.861.863.62%506,199
Mar 4, 20261.811.841.781.801.80-3.75%675,518
Mar 3, 20261.821.901.821.871.872.75%646,431
Mar 2, 20261.771.821.701.821.820.28%799,790
Feb 27, 20261.811.831.791.811.81-0.28%299,443
Feb 26, 20261.861.861.811.821.82-371,391
Feb 25, 20261.911.911.811.821.82-4.72%689,079
Feb 24, 20262.012.041.901.911.86-6.16%1,231,528
Feb 23, 20262.022.082.012.031.98-665,661
Feb 20, 20262.052.051.972.031.98-0.49%1,102,115
Feb 19, 20262.242.242.022.041.99-9.33%1,520,668
Feb 18, 20262.222.322.122.252.1910.29%1,720,420
Feb 17, 20262.002.071.962.041.992.77%387,629
Feb 16, 20261.982.021.971.991.94-326,623
Feb 13, 20261.991.991.961.991.94-0.25%381,825
Feb 12, 20262.052.051.981.991.94-2.93%224,391
Feb 11, 20262.032.052.002.052.001.49%257,846
Feb 10, 20262.042.041.982.021.971.00%857,271
Feb 9, 20262.002.041.982.001.952.83%714,586
Feb 6, 20262.022.101.951.951.90-3.71%815,699
Feb 5, 20262.092.092.002.021.97-1.46%598,464
Feb 4, 20262.092.091.992.052.00-482,176
Feb 3, 20262.102.122.052.052.00-2.38%519,840
Feb 2, 20262.042.142.002.102.051.94%931,397
Jan 30, 20262.002.062.002.062.010.98%1,207,945
Jan 29, 20262.042.051.982.041.99-0.49%1,158,353
Jan 28, 20262.142.142.042.052.00-5.09%488,841
Jan 27, 20262.052.172.052.162.114.35%529,526
Jan 23, 20262.062.072.002.072.022.48%2,132,362
Jan 22, 20262.012.082.002.021.97-2.88%741,057
Jan 21, 20262.122.142.062.082.03-2.35%234,672
Jan 20, 20262.232.232.112.132.08-1.39%158,201
Jan 19, 20262.262.262.142.162.11-1.82%259,019
Jan 16, 20262.242.252.182.202.15-1.79%670,213
Jan 15, 20262.282.282.222.242.18-440,173
Jan 14, 20262.212.242.182.242.181.36%265,014
Jan 13, 20262.262.282.192.212.16-1.34%276,296
Jan 12, 20262.182.252.162.242.183.70%1,025,723
Jan 9, 20262.182.182.152.162.11-342,966
Jan 8, 20262.132.162.112.162.111.41%211,408
Jan 7, 20262.142.142.112.132.080.47%222,857
Jan 6, 20262.132.162.122.122.07-1.85%275,986
Jan 5, 20262.162.172.122.162.110.93%323,446
Jan 2, 20262.182.182.132.142.09-1.83%124,698
Dec 31, 20252.182.182.142.182.13-110,503
Dec 30, 20252.152.192.122.182.131.87%156,737
Dec 29, 20252.142.162.082.142.09-565,702
Dec 24, 20252.142.142.122.142.09-0.93%192,843
Dec 23, 20252.192.192.152.162.11-1.37%497,059
Dec 22, 20252.152.222.132.192.141.39%593,305
Dec 19, 20252.202.232.162.162.11-2.26%937,815
Dec 18, 20252.182.212.162.212.160.45%475,289
Dec 17, 20252.202.232.202.202.15-2.22%208,527
Dec 16, 20252.262.272.202.252.19-0.88%326,896
Dec 15, 20252.222.282.212.272.210.89%575,259
Dec 12, 20252.262.262.222.252.190.90%373,076
Dec 11, 20252.242.272.212.232.17-1.76%296,043
Dec 10, 20252.192.282.192.272.210.89%361,022
Dec 9, 20252.222.302.222.252.19-506,138
Dec 8, 20252.242.262.192.252.19-551,658
Dec 5, 20252.282.292.222.252.19-2.60%423,772
Dec 4, 20252.302.342.282.312.25-179,724
Dec 3, 20252.312.352.282.312.25-365,908
Dec 2, 20252.322.352.292.312.25-0.86%317,244
Dec 1, 20252.392.422.312.332.27-2.92%265,169
Nov 28, 20252.362.412.332.402.342.13%418,967
Nov 27, 20252.402.432.352.352.29-0.84%398,929
Nov 26, 20252.372.412.342.372.310.85%1,752,762
Nov 25, 20252.372.402.342.352.29-2.89%540,583
Nov 24, 20252.342.422.312.422.367.56%1,014,717
Nov 21, 20252.402.402.252.252.19-5.06%250,413
Nov 20, 20252.342.392.282.372.314.87%509,024
Nov 19, 20252.282.282.242.262.20-1.74%420,868
Nov 18, 20252.342.372.272.302.24-1.71%374,688
Nov 17, 20252.292.372.292.342.280.43%576,563
Nov 14, 20252.352.362.322.332.27-1.69%300,553
Nov 13, 20252.392.412.362.372.31-1.66%376,787
Nov 12, 20252.322.432.312.412.353.43%1,178,296
Nov 11, 20252.332.362.302.332.27-437,291
Nov 10, 20252.242.342.242.332.272.64%1,092,601
Nov 7, 20252.372.372.252.272.21-4.62%327,393
Nov 6, 20252.352.382.352.382.321.28%296,509
Nov 5, 20252.402.402.312.352.29-2.08%599,401
Nov 4, 20252.372.402.352.402.341.69%833,508
Nov 3, 20252.392.422.342.362.30-0.84%959,345
Oct 31, 20252.312.382.292.382.323.03%958,229
Oct 30, 20252.302.382.292.312.25-2.94%1,128,093
Oct 29, 20252.482.482.302.382.32-3.25%1,056,902
Oct 28, 20252.492.502.442.462.40-2.77%507,792
Oct 27, 20252.532.562.522.532.47-319,627
Oct 24, 20252.632.632.482.532.47-3.44%1,379,363
Oct 23, 20252.632.632.602.622.56-698,900
Oct 22, 20252.612.682.572.622.560.38%780,736
Oct 21, 20252.572.632.562.612.550.38%551,943
Oct 20, 20252.382.622.372.602.548.79%977,868
Oct 17, 20252.472.482.382.392.33-3.24%1,531,206
Oct 16, 20252.442.492.442.472.41-860,503
Oct 15, 20252.482.522.472.472.41-0.40%451,098
Oct 14, 20252.462.512.442.482.42-0.80%440,537