Skip to main content
Australian Finance Group Limited (ASX:AFG)
Australia flag Australia · Delayed Price · Currency is AUD
2.010
+0.015 (0.75%)
Apr 29, 2026, 4:10 PM AEST

Australian Finance Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.952.011.952.002.001.53%536,854
Apr 27, 20262.022.031.961.971.97-3.68%299,867
Apr 24, 20262.042.062.012.042.04-0.97%519,774
Apr 23, 20262.062.082.012.062.060.49%791,311
Apr 22, 20262.052.062.022.052.05-256,658
Apr 21, 20261.962.081.962.052.055.40%1,027,300
Apr 20, 20261.891.951.861.951.953.73%536,178
Apr 17, 20261.921.921.851.881.88-1.06%420,802
Apr 16, 20261.871.921.871.901.900.80%484,417
Apr 15, 20261.881.891.861.881.882.45%598,259
Apr 14, 20261.871.881.831.841.84-1.08%996,777
Apr 13, 20261.891.891.841.861.86-1.33%157,902
Apr 10, 20261.871.891.841.881.880.80%246,009
Apr 9, 20261.861.891.851.871.870.54%194,073
Apr 8, 20261.831.861.811.861.861.37%478,361
Apr 7, 20261.821.861.811.831.830.55%289,141
Apr 2, 20261.861.861.811.821.82-1.36%272,718
Apr 1, 20261.831.871.831.851.851.65%259,598
Mar 31, 20261.851.861.791.821.821.68%473,700
Mar 30, 20261.831.831.771.791.79-2.46%975,612
Mar 27, 20261.941.941.801.831.83-1.61%459,509
Mar 26, 20261.861.881.831.861.86-0.53%366,787
Mar 25, 20261.881.921.861.871.870.81%662,492
Mar 24, 20261.851.871.821.861.861.37%494,631
Mar 23, 20261.861.861.771.831.83-0.54%272,917
Mar 20, 20261.741.841.741.841.845.14%1,314,343
Mar 19, 20261.791.801.741.751.75-3.58%390,120
Mar 18, 20261.811.841.781.821.821.68%540,771
Mar 17, 20261.841.841.771.791.79-1.92%355,401
Mar 16, 20261.831.881.821.821.82-0.55%300,161
Mar 13, 20261.831.861.821.831.83-0.81%485,998
Mar 12, 20261.901.941.821.851.85-2.38%465,939
Mar 11, 20261.901.941.871.891.89-719,517
Mar 10, 20261.881.901.861.891.892.16%423,864
Mar 9, 20261.891.891.781.851.85-0.54%521,140
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