Australian Finance Group Ltd. AFG

ASX · Australia · Finance

AUD 1.25-0.01 (-0.63%)

Market open· Oct 2, 2026, 1:18 AM UTC· AUD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	AUD 1.26	-4.55%	AUD 1.31	AUD 1.31	AUD 1.25	865.70K
2026-09-30	AUD 1.32	+3.13%	AUD 1.30	AUD 1.33	AUD 1.28	969.61K
2026-09-29	AUD 1.28	-1.16%	AUD 1.31	AUD 1.31	AUD 1.26	938.96K
2026-09-28	AUD 1.29	+0.78%	AUD 1.31	AUD 1.31	AUD 1.28	910.30K
2026-09-25	AUD 1.28	-2.65%	AUD 1.32	AUD 1.32	AUD 1.28	1.12M
2026-09-24	AUD 1.32	+1.93%	AUD 1.28	AUD 1.33	AUD 1.27	2.36M
2026-09-23	AUD 1.29	-2.63%	AUD 1.35	AUD 1.35	AUD 1.28	6.78M
2026-09-22	AUD 1.33	-1.48%	AUD 1.37	AUD 1.37	AUD 1.32	2.66M
2026-09-21	AUD 1.35	+2.27%	AUD 1.37	AUD 1.38	AUD 1.33	1.80M
2026-09-18	AUD 1.32	-7.37%	AUD 1.44	AUD 1.44	AUD 1.32	13.85M
2026-09-17	AUD 1.42	+0.71%	AUD 1.42	AUD 1.47	AUD 1.41	965.33K
2026-09-16	AUD 1.41	-0.35%	AUD 1.44	AUD 1.46	AUD 1.40	1.00M
2026-09-15	AUD 1.42	-2.74%	AUD 1.46	AUD 1.46	AUD 1.41	804.25K
2026-09-14	AUD 1.46	+2.10%	AUD 1.45	AUD 1.48	AUD 1.43	943.93K
2026-09-11	AUD 1.43	+2.88%	AUD 1.41	AUD 1.46	AUD 1.38	2.14M
2026-09-10	AUD 1.39	+0.72%	AUD 1.38	AUD 1.40	AUD 1.37	2.52M
2026-09-09	AUD 1.38	-7.38%	AUD 1.48	AUD 1.48	AUD 1.38	2.67M
2026-09-08	AUD 1.49	-0.67%	AUD 1.50	AUD 1.51	AUD 1.48	2.17M
2026-09-07	AUD 1.50	-1.96%	AUD 1.53	AUD 1.53	AUD 1.50	811.47K
2026-09-04	AUD 1.53	+1.32%	AUD 1.54	AUD 1.57	AUD 1.52	492.01K
2026-09-03	AUD 1.51	+1.34%	AUD 1.48	AUD 1.53	AUD 1.48	2.05M
2026-09-02	AUD 1.49	+3.83%	AUD 1.43	AUD 1.52	AUD 1.43	2.14M
2026-09-01	AUD 1.43	-4.33%	AUD 1.51	AUD 1.51	AUD 1.43	1.29M
2026-08-31	AUD 1.50	-4.76%	AUD 1.51	AUD 1.53	AUD 1.50	1.30M
2026-08-28	AUD 1.58	-0.94%	AUD 1.59	AUD 1.61	AUD 1.58	1.04M
2026-08-27	AUD 1.59	+1.60%	AUD 1.56	AUD 1.61	AUD 1.55	1.06M
2026-08-26	AUD 1.57	-1.88%	AUD 1.60	AUD 1.60	AUD 1.56	822.05K
2026-08-25	AUD 1.60	+1.92%	AUD 1.57	AUD 1.62	AUD 1.54	982.04K
2026-08-24	AUD 1.57	-2.19%	AUD 1.60	AUD 1.62	AUD 1.57	1.35M
2026-08-21	AUD 1.60	0.00%	AUD 1.58	AUD 1.63	AUD 1.52	1.36M
2026-08-20	AUD 1.60	+4.23%	AUD 1.63	AUD 1.64	AUD 1.52	1.34M
2026-08-19	AUD 1.53	0.00%	AUD 1.52	AUD 1.55	AUD 1.52	446.27K
2026-08-18	AUD 1.53	-0.97%	AUD 1.55	AUD 1.55	AUD 1.50	763.13K
2026-08-17	AUD 1.55	+0.65%	AUD 1.55	AUD 1.57	AUD 1.53	240.36K
2026-08-14	AUD 1.54	-0.96%	AUD 1.54	AUD 1.55	AUD 1.53	745.12K
2026-08-13	AUD 1.55	-2.51%	AUD 1.61	AUD 1.61	AUD 1.55	497.19K
2026-08-12	AUD 1.60	-0.31%	AUD 1.60	AUD 1.61	AUD 1.57	637.45K
2026-08-11	AUD 1.60	-1.84%	AUD 1.63	AUD 1.63	AUD 1.58	323.83K
2026-08-10	AUD 1.63	+2.52%	AUD 1.59	AUD 1.63	AUD 1.58	497.25K
2026-08-07	AUD 1.59	-1.55%	AUD 1.61	AUD 1.62	AUD 1.57	604.25K
2026-08-06	AUD 1.62	+1.25%	AUD 1.59	AUD 1.63	AUD 1.59	416.02K
2026-08-05	AUD 1.60	+0.31%	AUD 1.62	AUD 1.62	AUD 1.57	474.21K
2026-08-04	AUD 1.59	+0.32%	AUD 1.60	AUD 1.61	AUD 1.57	302.68K
2026-08-03	AUD 1.59	+0.63%	AUD 1.58	AUD 1.60	AUD 1.55	225.35K
2026-07-31	AUD 1.58	-1.25%	AUD 1.60	AUD 1.60	AUD 1.55	457.49K
2026-07-30	AUD 1.60	+0.95%	AUD 1.59	AUD 1.61	AUD 1.57	665.82K
2026-07-29	AUD 1.58	+0.64%	AUD 1.57	AUD 1.60	AUD 1.56	1.09M
2026-07-28	AUD 1.57	+3.63%	AUD 1.52	AUD 1.59	AUD 1.52	1.18M
2026-07-27	AUD 1.51	-0.33%	AUD 1.53	AUD 1.53	AUD 1.50	453.56K
2026-07-24	AUD 1.52	-1.30%	AUD 1.54	AUD 1.54	AUD 1.49	853.39K
2026-07-23	AUD 1.54	-0.65%	AUD 1.52	AUD 1.56	AUD 1.52	486.50K
2026-07-22	AUD 1.55	-0.64%	AUD 1.58	AUD 1.58	AUD 1.52	765.71K
2026-07-21	AUD 1.56	-3.11%	AUD 1.63	AUD 1.65	AUD 1.56	744.63K
2026-07-20	AUD 1.61	0.00%	AUD 1.63	AUD 1.63	AUD 1.60	270.72K
2026-07-17	AUD 1.61	-2.13%	AUD 1.64	AUD 1.64	AUD 1.60	257.12K
2026-07-16	AUD 1.64	+1.86%	AUD 1.64	AUD 1.64	AUD 1.63	345.21K
2026-07-15	AUD 1.62	-2.42%	AUD 1.66	AUD 1.66	AUD 1.61	393.83K
2026-07-14	AUD 1.65	-1.78%	AUD 1.68	AUD 1.70	AUD 1.64	327.66K
2026-07-13	AUD 1.68	+1.51%	AUD 1.69	AUD 1.69	AUD 1.65	377.65K
2026-07-10	AUD 1.66	+0.61%	AUD 1.68	AUD 1.68	AUD 1.63	225.53K
2026-07-09	AUD 1.65	-2.65%	AUD 1.71	AUD 1.71	AUD 1.64	455.41K
2026-07-08	AUD 1.70	+2.11%	AUD 1.66	AUD 1.72	AUD 1.64	600.70K
2026-07-07	AUD 1.66	+2.47%	AUD 1.61	AUD 1.67	AUD 1.60	570.78K
2026-07-06	AUD 1.62	-0.92%	AUD 1.63	AUD 1.64	AUD 1.61	234.48K
2026-07-03	AUD 1.63	+2.19%	AUD 1.60	AUD 1.63	AUD 1.59	282.64K
2026-07-02	AUD 1.60	+4.23%	AUD 1.53	AUD 1.63	AUD 1.53	471.62K
2026-07-01	AUD 1.53	-3.46%	AUD 1.56	AUD 1.58	AUD 1.52	1.51M
2026-06-30	AUD 1.59	-0.31%	AUD 1.61	AUD 1.61	AUD 1.55	926.34K
2026-06-29	AUD 1.60	-2.74%	AUD 1.64	AUD 1.67	AUD 1.59	551.81K
2026-06-26	AUD 1.64	-2.67%	AUD 1.70	AUD 1.70	AUD 1.64	421.96K
2026-06-25	AUD 1.68	-4.26%	AUD 1.75	AUD 1.76	AUD 1.66	311.15K
2026-06-24	AUD 1.76	-2.22%	AUD 1.79	AUD 1.81	AUD 1.74	1.80M
2026-06-23	AUD 1.80	+2.56%	AUD 1.77	AUD 1.81	AUD 1.76	551.03K
2026-06-22	AUD 1.75	+1.45%	AUD 1.71	AUD 1.77	AUD 1.71	743.17K
2026-06-19	AUD 1.73	+0.87%	AUD 1.70	AUD 1.75	AUD 1.70	728.58K
2026-06-18	AUD 1.72	-0.29%	AUD 1.75	AUD 1.75	AUD 1.71	1.23M
2026-06-17	AUD 1.72	+1.18%	AUD 1.70	AUD 1.74	AUD 1.70	1.28M
2026-06-16	AUD 1.70	+1.80%	AUD 1.68	AUD 1.73	AUD 1.66	636.66K
2026-06-15	AUD 1.67	+1.83%	AUD 1.64	AUD 1.69	AUD 1.63	409.75K
2026-06-12	AUD 1.64	+0.92%	AUD 1.60	AUD 1.65	AUD 1.60	237.36K
2026-06-11	AUD 1.63	+0.93%	AUD 1.58	AUD 1.64	AUD 1.58	464.15K
2026-06-10	AUD 1.61	0.00%	AUD 1.62	AUD 1.63	AUD 1.60	440.43K
2026-06-09	AUD 1.61	0.00%	AUD 1.61	AUD 1.64	AUD 1.59	748.61K
2026-06-05	AUD 1.61	-0.31%	AUD 1.61	AUD 1.63	AUD 1.58	217.85K
2026-06-04	AUD 1.62	+0.31%	AUD 1.65	AUD 1.66	AUD 1.60	849.88K
2026-06-03	AUD 1.61	+6.62%	AUD 1.53	AUD 1.63	AUD 1.50	1.46M
2026-06-02	AUD 1.51	-1.95%	AUD 1.54	AUD 1.54	AUD 1.47	1.75M
2026-06-01	AUD 1.54	-0.65%	AUD 1.54	AUD 1.57	AUD 1.52	398.96K
2026-05-29	AUD 1.55	-1.59%	AUD 1.60	AUD 1.60	AUD 1.55	1.40M
2026-05-28	AUD 1.58	0.00%	AUD 1.57	AUD 1.60	AUD 1.55	432.91K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	AUD 1.26	-4.55%	AUD 1.31	AUD 1.31	AUD 1.25	865.70K
2026-09-30	AUD 1.32	+3.13%	AUD 1.30	AUD 1.33	AUD 1.28	969.61K
2026-09-29	AUD 1.28	-1.16%	AUD 1.31	AUD 1.31	AUD 1.26	938.96K
2026-09-28	AUD 1.29	+0.78%	AUD 1.31	AUD 1.31	AUD 1.28	910.30K
2026-09-25	AUD 1.28	-2.65%	AUD 1.32	AUD 1.32	AUD 1.28	1.12M
2026-09-24	AUD 1.32	+1.93%	AUD 1.28	AUD 1.33	AUD 1.27	2.36M
2026-09-23	AUD 1.29	-2.63%	AUD 1.35	AUD 1.35	AUD 1.28	6.78M
2026-09-22	AUD 1.33	-1.48%	AUD 1.37	AUD 1.37	AUD 1.32	2.66M
2026-09-21	AUD 1.35	+2.27%	AUD 1.37	AUD 1.38	AUD 1.33	1.80M
2026-09-18	AUD 1.32	-7.37%	AUD 1.44	AUD 1.44	AUD 1.32	13.85M
2026-09-17	AUD 1.42	+0.71%	AUD 1.42	AUD 1.47	AUD 1.41	965.33K
2026-09-16	AUD 1.41	-0.35%	AUD 1.44	AUD 1.46	AUD 1.40	1.00M
2026-09-15	AUD 1.42	-2.74%	AUD 1.46	AUD 1.46	AUD 1.41	804.25K
2026-09-14	AUD 1.46	+2.10%	AUD 1.45	AUD 1.48	AUD 1.43	943.93K
2026-09-11	AUD 1.43	+2.88%	AUD 1.41	AUD 1.46	AUD 1.38	2.14M
2026-09-10	AUD 1.39	+0.72%	AUD 1.38	AUD 1.40	AUD 1.37	2.52M
2026-09-09	AUD 1.38	-7.38%	AUD 1.48	AUD 1.48	AUD 1.38	2.67M
2026-09-08	AUD 1.49	-0.67%	AUD 1.50	AUD 1.51	AUD 1.48	2.17M
2026-09-07	AUD 1.50	-1.96%	AUD 1.53	AUD 1.53	AUD 1.50	811.47K
2026-09-04	AUD 1.53	+1.32%	AUD 1.54	AUD 1.57	AUD 1.52	492.01K
2026-09-03	AUD 1.51	+1.34%	AUD 1.48	AUD 1.53	AUD 1.48	2.05M
2026-09-02	AUD 1.49	+3.83%	AUD 1.43	AUD 1.52	AUD 1.43	2.14M
2026-09-01	AUD 1.43	-4.33%	AUD 1.51	AUD 1.51	AUD 1.43	1.29M
2026-08-31	AUD 1.50	-4.76%	AUD 1.51	AUD 1.53	AUD 1.50	1.30M
2026-08-28	AUD 1.58	-0.94%	AUD 1.59	AUD 1.61	AUD 1.58	1.04M
2026-08-27	AUD 1.59	+1.60%	AUD 1.56	AUD 1.61	AUD 1.55	1.06M
2026-08-26	AUD 1.57	-1.88%	AUD 1.60	AUD 1.60	AUD 1.56	822.05K
2026-08-25	AUD 1.60	+1.92%	AUD 1.57	AUD 1.62	AUD 1.54	982.04K
2026-08-24	AUD 1.57	-2.19%	AUD 1.60	AUD 1.62	AUD 1.57	1.35M
2026-08-21	AUD 1.60	0.00%	AUD 1.58	AUD 1.63	AUD 1.52	1.36M
2026-08-20	AUD 1.60	+4.23%	AUD 1.63	AUD 1.64	AUD 1.52	1.34M
2026-08-19	AUD 1.53	0.00%	AUD 1.52	AUD 1.55	AUD 1.52	446.27K
2026-08-18	AUD 1.53	-0.97%	AUD 1.55	AUD 1.55	AUD 1.50	763.13K
2026-08-17	AUD 1.55	+0.65%	AUD 1.55	AUD 1.57	AUD 1.53	240.36K
2026-08-14	AUD 1.54	-0.96%	AUD 1.54	AUD 1.55	AUD 1.53	745.12K
2026-08-13	AUD 1.55	-2.51%	AUD 1.61	AUD 1.61	AUD 1.55	497.19K
2026-08-12	AUD 1.60	-0.31%	AUD 1.60	AUD 1.61	AUD 1.57	637.45K
2026-08-11	AUD 1.60	-1.84%	AUD 1.63	AUD 1.63	AUD 1.58	323.83K
2026-08-10	AUD 1.63	+2.52%	AUD 1.59	AUD 1.63	AUD 1.58	497.25K
2026-08-07	AUD 1.59	-1.55%	AUD 1.61	AUD 1.62	AUD 1.57	604.25K
2026-08-06	AUD 1.62	+1.25%	AUD 1.59	AUD 1.63	AUD 1.59	416.02K
2026-08-05	AUD 1.60	+0.31%	AUD 1.62	AUD 1.62	AUD 1.57	474.21K
2026-08-04	AUD 1.59	+0.32%	AUD 1.60	AUD 1.61	AUD 1.57	302.68K
2026-08-03	AUD 1.59	+0.63%	AUD 1.58	AUD 1.60	AUD 1.55	225.35K
2026-07-31	AUD 1.58	-1.25%	AUD 1.60	AUD 1.60	AUD 1.55	457.49K
2026-07-30	AUD 1.60	+0.95%	AUD 1.59	AUD 1.61	AUD 1.57	665.82K
2026-07-29	AUD 1.58	+0.64%	AUD 1.57	AUD 1.60	AUD 1.56	1.09M
2026-07-28	AUD 1.57	+3.63%	AUD 1.52	AUD 1.59	AUD 1.52	1.18M
2026-07-27	AUD 1.51	-0.33%	AUD 1.53	AUD 1.53	AUD 1.50	453.56K
2026-07-24	AUD 1.52	-1.30%	AUD 1.54	AUD 1.54	AUD 1.49	853.39K
2026-07-23	AUD 1.54	-0.65%	AUD 1.52	AUD 1.56	AUD 1.52	486.50K
2026-07-22	AUD 1.55	-0.64%	AUD 1.58	AUD 1.58	AUD 1.52	765.71K
2026-07-21	AUD 1.56	-3.11%	AUD 1.63	AUD 1.65	AUD 1.56	744.63K
2026-07-20	AUD 1.61	0.00%	AUD 1.63	AUD 1.63	AUD 1.60	270.72K
2026-07-17	AUD 1.61	-2.13%	AUD 1.64	AUD 1.64	AUD 1.60	257.12K
2026-07-16	AUD 1.64	+1.86%	AUD 1.64	AUD 1.64	AUD 1.63	345.21K
2026-07-15	AUD 1.62	-2.42%	AUD 1.66	AUD 1.66	AUD 1.61	393.83K
2026-07-14	AUD 1.65	-1.78%	AUD 1.68	AUD 1.70	AUD 1.64	327.66K
2026-07-13	AUD 1.68	+1.51%	AUD 1.69	AUD 1.69	AUD 1.65	377.65K
2026-07-10	AUD 1.66	+0.61%	AUD 1.68	AUD 1.68	AUD 1.63	225.53K
2026-07-09	AUD 1.65	-2.65%	AUD 1.71	AUD 1.71	AUD 1.64	455.41K
2026-07-08	AUD 1.70	+2.11%	AUD 1.66	AUD 1.72	AUD 1.64	600.70K
2026-07-07	AUD 1.66	+2.47%	AUD 1.61	AUD 1.67	AUD 1.60	570.78K
2026-07-06	AUD 1.62	-0.92%	AUD 1.63	AUD 1.64	AUD 1.61	234.48K
2026-07-03	AUD 1.63	+2.19%	AUD 1.60	AUD 1.63	AUD 1.59	282.64K
2026-07-02	AUD 1.60	+4.23%	AUD 1.53	AUD 1.63	AUD 1.53	471.62K
2026-07-01	AUD 1.53	-3.46%	AUD 1.56	AUD 1.58	AUD 1.52	1.51M
2026-06-30	AUD 1.59	-0.31%	AUD 1.61	AUD 1.61	AUD 1.55	926.34K
2026-06-29	AUD 1.60	-2.74%	AUD 1.64	AUD 1.67	AUD 1.59	551.81K
2026-06-26	AUD 1.64	-2.67%	AUD 1.70	AUD 1.70	AUD 1.64	421.96K
2026-06-25	AUD 1.68	-4.26%	AUD 1.75	AUD 1.76	AUD 1.66	311.15K
2026-06-24	AUD 1.76	-2.22%	AUD 1.79	AUD 1.81	AUD 1.74	1.80M
2026-06-23	AUD 1.80	+2.56%	AUD 1.77	AUD 1.81	AUD 1.76	551.03K
2026-06-22	AUD 1.75	+1.45%	AUD 1.71	AUD 1.77	AUD 1.71	743.17K
2026-06-19	AUD 1.73	+0.87%	AUD 1.70	AUD 1.75	AUD 1.70	728.58K
2026-06-18	AUD 1.72	-0.29%	AUD 1.75	AUD 1.75	AUD 1.71	1.23M
2026-06-17	AUD 1.72	+1.18%	AUD 1.70	AUD 1.74	AUD 1.70	1.28M
2026-06-16	AUD 1.70	+1.80%	AUD 1.68	AUD 1.73	AUD 1.66	636.66K
2026-06-15	AUD 1.67	+1.83%	AUD 1.64	AUD 1.69	AUD 1.63	409.75K
2026-06-12	AUD 1.64	+0.92%	AUD 1.60	AUD 1.65	AUD 1.60	237.36K
2026-06-11	AUD 1.63	+0.93%	AUD 1.58	AUD 1.64	AUD 1.58	464.15K
2026-06-10	AUD 1.61	0.00%	AUD 1.62	AUD 1.63	AUD 1.60	440.43K
2026-06-09	AUD 1.61	0.00%	AUD 1.61	AUD 1.64	AUD 1.59	748.61K
2026-06-05	AUD 1.61	-0.31%	AUD 1.61	AUD 1.63	AUD 1.58	217.85K
2026-06-04	AUD 1.62	+0.31%	AUD 1.65	AUD 1.66	AUD 1.60	849.88K
2026-06-03	AUD 1.61	+6.62%	AUD 1.53	AUD 1.63	AUD 1.50	1.46M
2026-06-02	AUD 1.51	-1.95%	AUD 1.54	AUD 1.54	AUD 1.47	1.75M
2026-06-01	AUD 1.54	-0.65%	AUD 1.54	AUD 1.57	AUD 1.52	398.96K
2026-05-29	AUD 1.55	-1.59%	AUD 1.60	AUD 1.60	AUD 1.55	1.40M
2026-05-28	AUD 1.58	0.00%	AUD 1.57	AUD 1.60	AUD 1.55	432.91K