Skip to main content
OFX Group Limited (ASX:OFX)
Australia flag Australia · Delayed Price · Currency is AUD
0.535
+0.005 (0.94%)
Apr 29, 2026, 1:45 PM AEST

OFX Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.540.540.530.54-0.94%18,533
Apr 28, 20260.540.540.530.530.53-1.85%142,247
Apr 27, 20260.550.550.520.540.542.86%217,944
Apr 24, 20260.530.530.510.530.53-277,352
Apr 23, 20260.520.560.510.530.532.94%938,785
Apr 22, 20260.530.530.500.510.51-3.77%1,027,297
Apr 21, 20260.540.540.530.530.53-0.93%470,081
Apr 20, 20260.530.550.530.540.541.90%355,765
Apr 17, 20260.530.540.520.530.53-0.94%334,568
Apr 16, 20260.530.540.520.530.532.91%235,290
Apr 15, 20260.520.530.520.520.52-804,741
Apr 14, 20260.520.520.500.520.52-280,468
Apr 13, 20260.540.540.520.520.52-6.36%327,077
Apr 10, 20260.550.560.540.550.55-217,561
Apr 9, 20260.560.590.550.550.55-0.90%296,409
Apr 8, 20260.540.560.540.560.562.78%916,192
Apr 7, 20260.550.550.540.540.54-191,388
Apr 2, 20260.550.550.530.540.54-0.92%415,917
Apr 1, 20260.550.560.540.550.551.87%233,363
Mar 31, 20260.540.550.530.540.54-297,959
Mar 30, 20260.590.590.530.540.54-4.46%203,467
Mar 27, 20260.570.570.550.560.56-0.88%158,444
Mar 26, 20260.580.580.560.570.57-0.88%135,221
Mar 25, 20260.600.600.570.570.57-2.56%200,368
Mar 24, 20260.600.620.580.590.59-1.68%1,135,974
Mar 23, 20260.600.600.580.600.60-337,802
Mar 20, 20260.580.600.580.600.600.85%5,379,548
Mar 19, 20260.600.600.580.590.59-2.48%281,578
Mar 18, 20260.600.620.590.610.610.83%409,536
Mar 17, 20260.590.610.590.600.601.69%382,291
Mar 16, 20260.590.630.590.590.59-4.07%737,503
Mar 13, 20260.630.630.610.620.62-0.81%404,181
Mar 12, 20260.580.640.570.620.625.08%847,305
Mar 11, 20260.590.590.550.590.592.61%474,785
Mar 10, 20260.560.580.550.580.581.77%664,191
Mar 9, 20260.570.570.540.570.57-2.59%483,041
Mar 6, 20260.580.600.570.580.58-533,795
Mar 5, 20260.590.590.570.580.581.75%344,304
Mar 4, 20260.570.590.570.570.57-0.87%390,044
Mar 3, 20260.620.620.580.580.58-7.26%6,404,750
Mar 2, 20260.650.660.610.620.62-6.06%1,053,745
Feb 27, 20260.600.670.600.660.668.20%1,572,044
Feb 26, 20260.580.620.580.610.614.27%1,038,545
Feb 25, 20260.590.600.580.590.59-594,243
Feb 24, 20260.610.610.570.590.59-4.10%860,319
Feb 23, 20260.620.630.600.610.61-1.61%1,561,622
Feb 20, 20260.620.620.610.620.620.81%281,927
Feb 19, 20260.620.620.610.620.62-845,422
Feb 18, 20260.610.630.600.620.621.65%978,970
Feb 17, 20260.570.630.570.610.616.14%766,750
Feb 16, 20260.580.580.570.570.570.88%350,324
Feb 13, 20260.580.580.560.570.57-3.42%318,247
Feb 12, 20260.610.610.580.590.59-4.10%606,690
Feb 11, 20260.620.640.600.610.61-3.94%1,627,645
Feb 10, 20260.610.640.610.640.6411.40%1,331,328
Feb 9, 20260.530.570.530.570.577.55%1,711,291
Feb 6, 20260.540.550.530.530.53-5.36%1,591,327
Feb 5, 20260.530.560.500.560.5616.67%3,527,961
Feb 4, 20260.500.500.480.480.48-4.00%1,189,938
Feb 3, 20260.490.500.480.500.502.04%573,036
Feb 2, 20260.490.510.490.490.49-2.00%1,184,806
Jan 30, 20260.470.500.470.500.508.70%366,083
Jan 29, 20260.480.480.460.460.46-2.13%617,894
Jan 28, 20260.500.500.470.470.47-6.00%667,765
Jan 27, 20260.490.510.490.500.501.01%316,029
Jan 23, 20260.500.510.490.500.501.02%1,339,635
Jan 22, 20260.490.510.490.490.492.08%2,901,687
Jan 21, 20260.520.520.480.480.48-4.95%758,663
Jan 20, 20260.500.510.490.510.511.00%1,244,280
Jan 19, 20260.490.500.490.500.502.04%484,031
Jan 16, 20260.490.500.490.490.491.03%672,078
Jan 15, 20260.500.500.480.490.49-3.00%439,048
Jan 14, 20260.500.500.490.500.501.01%313,012
Jan 13, 20260.500.510.500.500.50-1.98%135,218
Jan 12, 20260.510.520.500.510.512.02%225,002
Jan 9, 20260.510.530.500.500.50-1.00%1,179,464
Jan 8, 20260.520.520.500.500.50-0.99%302,015
Jan 7, 20260.510.520.510.510.51-0.98%227,297
Jan 6, 20260.520.520.510.510.51-0.97%246,405
Jan 5, 20260.520.520.500.520.520.98%247,547
Jan 2, 20260.490.530.490.510.515.15%677,158
Dec 31, 20250.490.500.480.490.49-1.02%454,610
Dec 30, 20250.490.490.490.490.49-350,783
Dec 29, 20250.490.490.490.490.491.03%737,950
Dec 24, 20250.490.490.480.490.49-1.02%254,069
Dec 23, 20250.490.490.480.490.49-253,054
Dec 22, 20250.510.510.490.490.49-1.01%762,011
Dec 19, 20250.520.520.490.500.50-2.94%1,098,704
Dec 18, 20250.510.520.500.510.51-239,904
Dec 17, 20250.540.540.510.510.51-8.11%824,262
Dec 16, 20250.540.560.530.560.563.74%324,951
Dec 15, 20250.530.550.530.540.541.90%3,147,525
Dec 12, 20250.540.540.530.530.53-0.94%869,909
Dec 11, 20250.560.560.530.530.53-4.50%823,426
Dec 10, 20250.570.570.550.560.56-2.63%618,679
Dec 9, 20250.580.580.570.570.570.88%184,203
Dec 8, 20250.570.580.550.570.57-427,672
Dec 5, 20250.580.600.560.570.57-0.88%323,378
Dec 4, 20250.620.620.560.570.57-6.56%1,216,914
Dec 3, 20250.620.620.600.610.61-0.81%286,768