ASX - Delayed Quote • AUD
Australian Finance Group Limited (AFG.AX)
At close: 4:10 PM GMT+10
Currency in AUD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 1.5100 | 1.5400 | 1.5050 | 1.5150 | 1.5150 | 395,067 |
| Apr 24, 2024 | 1.5300 | 1.5600 | 1.5300 | 1.5300 | 1.5300 | 278,592 |
| Apr 23, 2024 | 1.5300 | 1.5500 | 1.5175 | 1.5250 | 1.5250 | 123,379 |
| Apr 22, 2024 | 1.5200 | 1.5400 | 1.5100 | 1.5200 | 1.5200 | 174,639 |
| Apr 19, 2024 | 1.5200 | 1.5400 | 1.4750 | 1.5000 | 1.5000 | 469,787 |
| Apr 18, 2024 | 1.5450 | 1.5450 | 1.5250 | 1.5450 | 1.5450 | 252,660 |
| Apr 17, 2024 | 1.5650 | 1.5650 | 1.5250 | 1.5300 | 1.5300 | 298,539 |
| Apr 16, 2024 | 1.5950 | 1.5950 | 1.5500 | 1.5500 | 1.5500 | 282,382 |
| Apr 15, 2024 | 1.6100 | 1.6200 | 1.5900 | 1.6050 | 1.6050 | 347,801 |
| Apr 12, 2024 | 1.6000 | 1.6250 | 1.5750 | 1.6200 | 1.6200 | 423,451 |
| Apr 11, 2024 | 1.6100 | 1.6350 | 1.5925 | 1.6100 | 1.6100 | 378,608 |
| Apr 10, 2024 | 1.6300 | 1.6500 | 1.6100 | 1.6300 | 1.6300 | 184,727 |
| Apr 9, 2024 | 1.7000 | 1.7000 | 1.6350 | 1.6550 | 1.6550 | 332,431 |
| Apr 8, 2024 | 1.6800 | 1.7150 | 1.6700 | 1.7050 | 1.7050 | 294,272 |
| Apr 5, 2024 | 1.6500 | 1.6700 | 1.6450 | 1.6700 | 1.6700 | 265,678 |
| Apr 4, 2024 | 1.6250 | 1.6600 | 1.6250 | 1.6600 | 1.6600 | 259,663 |
| Apr 3, 2024 | 1.6350 | 1.6650 | 1.6200 | 1.6300 | 1.6300 | 374,191 |
| Apr 2, 2024 | 1.6250 | 1.6550 | 1.6200 | 1.6400 | 1.6400 | 534,333 |
| Mar 28, 2024 | 1.6700 | 1.6800 | 1.6300 | 1.6300 | 1.6300 | 266,921 |
| Mar 27, 2024 | 1.6250 | 1.6675 | 1.6250 | 1.6500 | 1.6500 | 403,513 |
| Mar 26, 2024 | 1.6200 | 1.6350 | 1.6100 | 1.6350 | 1.6350 | 416,187 |
| Mar 25, 2024 | 1.6100 | 1.6400 | 1.6050 | 1.6250 | 1.6250 | 313,981 |
| Mar 22, 2024 | 1.6000 | 1.6250 | 1.5950 | 1.6150 | 1.6150 | 375,348 |
| Mar 21, 2024 | 1.5350 | 1.6200 | 1.5350 | 1.6000 | 1.6000 | 678,898 |
| Mar 20, 2024 | 1.5250 | 1.5500 | 1.5100 | 1.5350 | 1.5350 | 426,788 |
| Mar 19, 2024 | 1.5250 | 1.5400 | 1.5100 | 1.5350 | 1.5350 | 148,985 |
| Mar 18, 2024 | 1.5250 | 1.5300 | 1.5050 | 1.5250 | 1.5250 | 108,300 |
| Mar 15, 2024 | 1.5200 | 1.5350 | 1.5100 | 1.5150 | 1.5150 | 277,835 |
| Mar 14, 2024 | 1.5450 | 1.5650 | 1.5250 | 1.5350 | 1.5350 | 260,786 |
| Mar 13, 2024 | 1.5100 | 1.5550 | 1.5100 | 1.5450 | 1.5450 | 203,140 |
| Mar 12, 2024 | 1.5100 | 1.5500 | 1.5000 | 1.5100 | 1.5100 | 394,155 |
| Mar 11, 2024 | 1.5100 | 1.5300 | 1.4850 | 1.5000 | 1.5000 | 161,281 |
| Mar 8, 2024 | 1.5150 | 1.5250 | 1.5000 | 1.5100 | 1.5100 | 179,184 |
| Mar 7, 2024 | 0.0400 Dividend | |||||
| Mar 7, 2024 | 1.5300 | 1.5350 | 1.4450 | 1.5000 | 1.5000 | 190,954 |
| Mar 6, 2024 | 1.5400 | 1.5850 | 1.5250 | 1.5450 | 1.5050 | 236,726 |
| Mar 5, 2024 | 1.5350 | 1.5500 | 1.5100 | 1.5450 | 1.5050 | 212,655 |
| Mar 4, 2024 | 1.4400 | 1.5150 | 1.4400 | 1.5150 | 1.4758 | 360,883 |
| Mar 1, 2024 | 1.5000 | 1.5000 | 1.4300 | 1.4550 | 1.4173 | 1,251,099 |
| Feb 29, 2024 | 1.7050 | 1.7300 | 1.4300 | 1.4900 | 1.4514 | 14,408,316 |
| Feb 28, 2024 | 1.6700 | 1.6850 | 1.6600 | 1.6600 | 1.6170 | 200,018 |
| Feb 27, 2024 | 1.6600 | 1.6900 | 1.6600 | 1.6850 | 1.6414 | 47,685 |
| Feb 26, 2024 | 1.6400 | 1.6800 | 1.6300 | 1.6600 | 1.6170 | 119,367 |
| Feb 23, 2024 | 1.6850 | 1.6850 | 1.6250 | 1.6450 | 1.6024 | 465,749 |
| Feb 22, 2024 | 1.6850 | 1.6950 | 1.6700 | 1.6700 | 1.6268 | 103,714 |
| Feb 21, 2024 | 1.7200 | 1.7200 | 1.6750 | 1.7000 | 1.6560 | 497,676 |
| Feb 20, 2024 | 1.7000 | 1.7300 | 1.7000 | 1.7200 | 1.6755 | 132,948 |
| Feb 19, 2024 | 1.7500 | 1.7500 | 1.7000 | 1.7000 | 1.6560 | 288,289 |
| Feb 16, 2024 | 1.7250 | 1.7800 | 1.7250 | 1.7550 | 1.7096 | 168,016 |
| Feb 15, 2024 | 1.7300 | 1.7850 | 1.7300 | 1.7850 | 1.7388 | 349,215 |
| Feb 14, 2024 | 1.7400 | 1.7700 | 1.7150 | 1.7250 | 1.6803 | 206,131 |
| Feb 13, 2024 | 1.7400 | 1.7800 | 1.7400 | 1.7750 | 1.7290 | 179,805 |
| Feb 12, 2024 | 1.7900 | 1.7950 | 1.7500 | 1.7550 | 1.7096 | 144,279 |
| Feb 9, 2024 | 1.7800 | 1.7950 | 1.7450 | 1.7900 | 1.7437 | 1,203,335 |
| Feb 8, 2024 | 1.7150 | 1.8200 | 1.7150 | 1.7800 | 1.7339 | 965,566 |
| Feb 7, 2024 | 1.6750 | 1.7200 | 1.6675 | 1.7200 | 1.6755 | 851,073 |
| Feb 6, 2024 | 1.6400 | 1.6750 | 1.6300 | 1.6700 | 1.6268 | 259,458 |
| Feb 5, 2024 | 1.5900 | 1.6500 | 1.5900 | 1.6400 | 1.5975 | 168,365 |
| Feb 2, 2024 | 1.6450 | 1.6450 | 1.6000 | 1.6400 | 1.5975 | 98,118 |
| Feb 1, 2024 | 1.6000 | 1.6050 | 1.5550 | 1.6000 | 1.5586 | 164,989 |
| Jan 31, 2024 | 1.5750 | 1.6150 | 1.5725 | 1.6150 | 1.5732 | 157,937 |
| Jan 30, 2024 | 1.5500 | 1.5800 | 1.5450 | 1.5800 | 1.5391 | 249,677 |
| Jan 29, 2024 | 1.5400 | 1.5500 | 1.5150 | 1.5500 | 1.5099 | 456,520 |
| Jan 25, 2024 | 1.5700 | 1.5850 | 1.5200 | 1.5450 | 1.5050 | 306,254 |
| Jan 24, 2024 | 1.6000 | 1.6100 | 1.5400 | 1.5450 | 1.5050 | 276,437 |
| Jan 23, 2024 | 1.5900 | 1.6325 | 1.5900 | 1.6100 | 1.5683 | 258,302 |
| Jan 22, 2024 | 1.5900 | 1.6200 | 1.5900 | 1.6000 | 1.5586 | 129,979 |
| Jan 19, 2024 | 1.6400 | 1.6650 | 1.5800 | 1.5850 | 1.5440 | 332,353 |
| Jan 18, 2024 | 1.6400 | 1.6700 | 1.6100 | 1.6400 | 1.5975 | 283,038 |
| Jan 17, 2024 | 1.6300 | 1.6550 | 1.6150 | 1.6400 | 1.5975 | 296,263 |
| Jan 16, 2024 | 1.5800 | 1.6600 | 1.5800 | 1.6200 | 1.5781 | 371,597 |
| Jan 15, 2024 | 1.5700 | 1.5750 | 1.5700 | 1.5700 | 1.5294 | 3,270 |
| Jan 12, 2024 | 1.5900 | 1.5900 | 1.5600 | 1.5900 | 1.5488 | 112,007 |
| Jan 11, 2024 | 1.5850 | 1.5900 | 1.5800 | 1.5850 | 1.5440 | 42,353 |
| Jan 10, 2024 | 1.5900 | 1.6000 | 1.5800 | 1.6000 | 1.5586 | 64,207 |
| Jan 9, 2024 | 1.6000 | 1.6150 | 1.5850 | 1.6000 | 1.5586 | 118,802 |
| Jan 8, 2024 | 1.6200 | 1.6200 | 1.5900 | 1.6100 | 1.5683 | 94,218 |
| Jan 5, 2024 | 1.5850 | 1.6150 | 1.5800 | 1.6150 | 1.5732 | 81,931 |
| Jan 4, 2024 | 1.6000 | 1.6150 | 1.5700 | 1.5850 | 1.5440 | 143,080 |
| Jan 3, 2024 | 1.6000 | 1.6000 | 1.5800 | 1.5900 | 1.5488 | 186,935 |
| Jan 2, 2024 | 1.5600 | 1.5950 | 1.5600 | 1.5950 | 1.5537 | 141,999 |
| Dec 29, 2023 | 1.5550 | 1.5700 | 1.5450 | 1.5600 | 1.5196 | 145,159 |
| Dec 28, 2023 | 1.5700 | 1.5750 | 1.5500 | 1.5550 | 1.5147 | 122,744 |
| Dec 27, 2023 | 1.5950 | 1.6000 | 1.5650 | 1.5700 | 1.5294 | 159,450 |
| Dec 22, 2023 | 1.5900 | 1.5950 | 1.5700 | 1.5850 | 1.5440 | 175,323 |
| Dec 21, 2023 | 1.5900 | 1.6100 | 1.5650 | 1.5950 | 1.5537 | 148,955 |
| Dec 20, 2023 | 1.5500 | 1.6000 | 1.5500 | 1.5900 | 1.5488 | 482,141 |
| Dec 19, 2023 | 1.5600 | 1.5700 | 1.5400 | 1.5600 | 1.5196 | 167,437 |
| Dec 18, 2023 | 1.6000 | 1.6050 | 1.5400 | 1.5650 | 1.5245 | 282,053 |
| Dec 15, 2023 | 1.5900 | 1.6150 | 1.5900 | 1.6000 | 1.5586 | 292,450 |
| Dec 14, 2023 | 1.5550 | 1.5950 | 1.5550 | 1.5900 | 1.5488 | 166,408 |
| Dec 13, 2023 | 1.6100 | 1.6100 | 1.5600 | 1.5750 | 1.5342 | 190,344 |
| Dec 12, 2023 | 1.6000 | 1.6100 | 1.5550 | 1.5650 | 1.5245 | 385,030 |
| Dec 11, 2023 | 1.6800 | 1.6850 | 1.6100 | 1.6100 | 1.5683 | 398,585 |
| Dec 8, 2023 | 1.6950 | 1.7100 | 1.6550 | 1.6800 | 1.6365 | 573,524 |
| Dec 7, 2023 | 1.6900 | 1.6950 | 1.6600 | 1.6750 | 1.6316 | 1,087,423 |
| Dec 6, 2023 | 1.6400 | 1.7250 | 1.6400 | 1.7000 | 1.6560 | 956,065 |
| Dec 5, 2023 | 1.5500 | 1.6400 | 1.5400 | 1.6400 | 1.5975 | 746,074 |
| Dec 4, 2023 | 1.5100 | 1.5500 | 1.5100 | 1.5450 | 1.5050 | 245,418 |
| Dec 1, 2023 | 1.5050 | 1.5100 | 1.5000 | 1.5050 | 1.4660 | 53,471 |
| Nov 30, 2023 | 1.4900 | 1.5100 | 1.4850 | 1.5100 | 1.4709 | 263,217 |
| Nov 29, 2023 | 1.4700 | 1.5000 | 1.4550 | 1.5000 | 1.4612 | 276,714 |
| Nov 28, 2023 | 1.4650 | 1.4700 | 1.4450 | 1.4600 | 1.4222 | 99,276 |
| Nov 27, 2023 | 1.4700 | 1.4800 | 1.4400 | 1.4800 | 1.4417 | 88,194 |
| Nov 24, 2023 | 1.4800 | 1.4900 | 1.4600 | 1.4800 | 1.4417 | 354,979 |
| Nov 23, 2023 | 1.4850 | 1.4850 | 1.4600 | 1.4700 | 1.4319 | 326,296 |
| Nov 22, 2023 | 1.4600 | 1.4850 | 1.4600 | 1.4850 | 1.4466 | 114,607 |
| Nov 21, 2023 | 1.4550 | 1.4800 | 1.4550 | 1.4600 | 1.4222 | 168,114 |
| Nov 20, 2023 | 1.4800 | 1.4850 | 1.4450 | 1.4500 | 1.4125 | 167,622 |
| Nov 17, 2023 | 1.4900 | 1.4900 | 1.4550 | 1.4900 | 1.4514 | 135,899 |
| Nov 16, 2023 | 1.4800 | 1.4900 | 1.4700 | 1.4700 | 1.4319 | 266,654 |
| Nov 15, 2023 | 1.4500 | 1.4800 | 1.4400 | 1.4650 | 1.4271 | 249,205 |
| Nov 14, 2023 | 1.4200 | 1.4500 | 1.4050 | 1.4500 | 1.4125 | 299,343 |
| Nov 13, 2023 | 1.4400 | 1.4400 | 1.4100 | 1.4150 | 1.3784 | 479,932 |
| Nov 10, 2023 | 1.4250 | 1.4450 | 1.4200 | 1.4350 | 1.3978 | 348,343 |
| Nov 9, 2023 | 1.4450 | 1.4600 | 1.4150 | 1.4600 | 1.4222 | 163,091 |
| Nov 8, 2023 | 1.4250 | 1.4450 | 1.4200 | 1.4400 | 1.4027 | 96,220 |
| Nov 7, 2023 | 1.4600 | 1.4600 | 1.4050 | 1.4250 | 1.3881 | 173,647 |
| Nov 6, 2023 | 1.4450 | 1.4800 | 1.4400 | 1.4450 | 1.4076 | 224,161 |
| Nov 3, 2023 | 1.3850 | 1.4400 | 1.3850 | 1.4200 | 1.3832 | 301,010 |
| Nov 2, 2023 | 1.3500 | 1.3850 | 1.3400 | 1.3700 | 1.3345 | 174,834 |
| Nov 1, 2023 | 1.2900 | 1.3525 | 1.2900 | 1.3450 | 1.3102 | 491,644 |
| Oct 31, 2023 | 1.2950 | 1.3350 | 1.2900 | 1.2900 | 1.2566 | 907,481 |
| Oct 30, 2023 | 1.3500 | 1.3500 | 1.2750 | 1.2800 | 1.2469 | 482,416 |
| Oct 27, 2023 | 1.3000 | 1.3425 | 1.2700 | 1.3050 | 1.2712 | 341,092 |
| Oct 26, 2023 | 1.3300 | 1.3325 | 1.2750 | 1.3000 | 1.2663 | 416,287 |
| Oct 25, 2023 | 1.3200 | 1.3350 | 1.3100 | 1.3300 | 1.2956 | 124,561 |
| Oct 24, 2023 | 1.3500 | 1.3500 | 1.2950 | 1.3300 | 1.2956 | 855,036 |
| Oct 23, 2023 | 1.3950 | 1.3950 | 1.3450 | 1.3550 | 1.3199 | 572,055 |
| Oct 20, 2023 | 1.4100 | 1.4100 | 1.3650 | 1.3750 | 1.3394 | 368,478 |
| Oct 19, 2023 | 1.4050 | 1.4100 | 1.3600 | 1.3800 | 1.3443 | 421,308 |
| Oct 18, 2023 | 1.4400 | 1.4500 | 1.3950 | 1.4100 | 1.3735 | 412,587 |
| Oct 17, 2023 | 1.5000 | 1.5000 | 1.4325 | 1.4350 | 1.3978 | 628,843 |
| Oct 16, 2023 | 1.5100 | 1.5150 | 1.4900 | 1.4900 | 1.4514 | 196,787 |
| Oct 13, 2023 | 1.5250 | 1.5500 | 1.5050 | 1.5200 | 1.4806 | 239,724 |
| Oct 12, 2023 | 1.5000 | 1.5400 | 1.4900 | 1.5250 | 1.4855 | 253,041 |
| Oct 11, 2023 | 1.4850 | 1.5050 | 1.4750 | 1.5050 | 1.4660 | 189,072 |
| Oct 10, 2023 | 1.4950 | 1.5100 | 1.4750 | 1.4850 | 1.4466 | 354,392 |
| Oct 9, 2023 | 1.5000 | 1.5100 | 1.4700 | 1.4800 | 1.4417 | 121,775 |
| Oct 6, 2023 | 1.4700 | 1.4975 | 1.4650 | 1.4850 | 1.4466 | 167,173 |
| Oct 5, 2023 | 1.4700 | 1.4950 | 1.4625 | 1.4650 | 1.4271 | 220,864 |
| Oct 4, 2023 | 1.4750 | 1.4900 | 1.4600 | 1.4650 | 1.4271 | 279,590 |
| Oct 3, 2023 | 1.4900 | 1.4900 | 1.4600 | 1.4750 | 1.4368 | 116,794 |
| Oct 2, 2023 | 1.4600 | 1.4900 | 1.4600 | 1.4900 | 1.4514 | 70,835 |
| Sep 29, 2023 | 1.5150 | 1.5150 | 1.4600 | 1.4600 | 1.4222 | 109,313 |
| Sep 28, 2023 | 1.4800 | 1.5000 | 1.4650 | 1.4700 | 1.4319 | 201,202 |
| Sep 27, 2023 | 1.4850 | 1.4850 | 1.4625 | 1.4800 | 1.4417 | 174,194 |
| Sep 26, 2023 | 1.4950 | 1.5200 | 1.4800 | 1.4800 | 1.4417 | 194,461 |
| Sep 25, 2023 | 1.5500 | 1.5500 | 1.4800 | 1.4900 | 1.4514 | 278,112 |
| Sep 22, 2023 | 1.4900 | 1.5350 | 1.4600 | 1.5350 | 1.4953 | 292,328 |
| Sep 21, 2023 | 1.5000 | 1.5000 | 1.4700 | 1.4850 | 1.4466 | 226,674 |
| Sep 20, 2023 | 1.5100 | 1.5150 | 1.4800 | 1.5000 | 1.4612 | 220,267 |
| Sep 19, 2023 | 1.5000 | 1.5150 | 1.4800 | 1.5050 | 1.4660 | 417,869 |
| Sep 18, 2023 | 1.5700 | 1.5700 | 1.5000 | 1.5000 | 1.4612 | 226,220 |
| Sep 15, 2023 | 1.5500 | 1.5700 | 1.5300 | 1.5700 | 1.5294 | 525,548 |
| Sep 14, 2023 | 1.5200 | 1.5650 | 1.5100 | 1.5450 | 1.5050 | 219,934 |
| Sep 13, 2023 | 1.5700 | 1.5775 | 1.5200 | 1.5200 | 1.4806 | 300,469 |
| Sep 12, 2023 | 1.5700 | 1.5800 | 1.5400 | 1.5700 | 1.5294 | 648,239 |
| Sep 11, 2023 | 1.5200 | 1.5700 | 1.5150 | 1.5650 | 1.5245 | 672,601 |
| Sep 8, 2023 | 1.5200 | 1.5500 | 1.5150 | 1.5350 | 1.4953 | 174,599 |
| Sep 7, 2023 | 1.5300 | 1.5400 | 1.5075 | 1.5200 | 1.4806 | 398,149 |
| Sep 6, 2023 | 1.5900 | 1.5900 | 1.5300 | 1.5350 | 1.4953 | 244,413 |
| Sep 5, 2023 | 1.5900 | 1.5950 | 1.5500 | 1.5750 | 1.5342 | 363,709 |
| Sep 4, 2023 | 0.0410 Dividend | |||||
| Sep 4, 2023 | 1.6100 | 1.6225 | 1.5250 | 1.5900 | 1.5488 | 444,153 |
| Sep 1, 2023 | 1.5900 | 1.6350 | 1.5850 | 1.6100 | 1.5284 | 415,306 |
| Aug 31, 2023 | 1.5800 | 1.6050 | 1.5300 | 1.5800 | 1.4999 | 558,867 |
| Aug 30, 2023 | 1.5000 | 1.5600 | 1.4700 | 1.5500 | 1.4714 | 560,674 |
| Aug 29, 2023 | 1.5000 | 1.5200 | 1.4550 | 1.5000 | 1.4240 | 1,550,646 |
| Aug 28, 2023 | 1.5900 | 1.5900 | 1.4400 | 1.4700 | 1.3955 | 1,719,563 |
| Aug 25, 2023 | 1.6100 | 1.6150 | 1.5100 | 1.6100 | 1.5284 | 1,215,622 |
| Aug 24, 2023 | 1.6500 | 1.6700 | 1.6250 | 1.6500 | 1.5664 | 349,185 |
| Aug 23, 2023 | 1.7800 | 1.7800 | 1.6500 | 1.6550 | 1.5711 | 671,300 |
| Aug 22, 2023 | 1.7800 | 1.8050 | 1.7800 | 1.8000 | 1.7087 | 215,071 |
| Aug 21, 2023 | 1.7850 | 1.8050 | 1.7650 | 1.8000 | 1.7087 | 302,489 |
| Aug 18, 2023 | 1.8000 | 1.8100 | 1.7825 | 1.7850 | 1.6945 | 155,725 |
| Aug 17, 2023 | 1.8250 | 1.8400 | 1.7850 | 1.8100 | 1.7182 | 246,767 |
| Aug 16, 2023 | 1.8100 | 1.8400 | 1.8075 | 1.8200 | 1.7277 | 294,496 |
| Aug 15, 2023 | 1.8300 | 1.8600 | 1.8100 | 1.8150 | 1.7230 | 243,812 |
| Aug 14, 2023 | 1.8550 | 1.8600 | 1.8225 | 1.8450 | 1.7515 | 225,106 |
| Aug 11, 2023 | 1.8050 | 1.8775 | 1.8050 | 1.8500 | 1.7562 | 452,789 |
| Aug 10, 2023 | 1.8200 | 1.8400 | 1.8175 | 1.8200 | 1.7277 | 258,357 |
| Aug 9, 2023 | 1.7850 | 1.8300 | 1.7850 | 1.8200 | 1.7277 | 625,414 |
| Aug 8, 2023 | 1.8400 | 1.8400 | 1.8050 | 1.8200 | 1.7277 | 212,808 |
| Aug 7, 2023 | 1.7800 | 1.8400 | 1.7700 | 1.8300 | 1.7372 | 291,928 |
| Aug 4, 2023 | 1.7700 | 1.7950 | 1.7625 | 1.7900 | 1.6993 | 922,609 |
| Aug 3, 2023 | 1.8100 | 1.8200 | 1.7650 | 1.7800 | 1.6898 | 599,089 |
| Aug 2, 2023 | 1.8350 | 1.8350 | 1.8100 | 1.8200 | 1.7277 | 278,934 |
| Aug 1, 2023 | 1.8300 | 1.8450 | 1.8100 | 1.8450 | 1.7515 | 251,879 |
| Jul 31, 2023 | 1.8500 | 1.8700 | 1.8250 | 1.8300 | 1.7372 | 428,339 |
| Jul 28, 2023 | 1.7750 | 1.8450 | 1.7750 | 1.8400 | 1.7467 | 1,091,281 |
| Jul 27, 2023 | 1.7600 | 1.8400 | 1.7600 | 1.8200 | 1.7277 | 325,571 |
| Jul 26, 2023 | 1.7300 | 1.7650 | 1.7300 | 1.7650 | 1.6755 | 2,567,595 |
| Jul 25, 2023 | 1.7750 | 1.7750 | 1.7200 | 1.7300 | 1.6423 | 220,188 |
| Jul 24, 2023 | 1.7900 | 1.7900 | 1.7350 | 1.7600 | 1.6708 | 230,911 |
| Jul 21, 2023 | 1.7500 | 1.7900 | 1.7350 | 1.7900 | 1.6993 | 267,196 |
| Jul 20, 2023 | 1.7500 | 1.7500 | 1.7200 | 1.7450 | 1.6565 | 271,247 |
| Jul 19, 2023 | 1.7250 | 1.7500 | 1.7150 | 1.7300 | 1.6423 | 256,490 |
| Jul 18, 2023 | 1.7400 | 1.7400 | 1.7100 | 1.7100 | 1.6233 | 563,734 |
| Jul 17, 2023 | 1.7750 | 1.7750 | 1.7200 | 1.7200 | 1.6328 | 359,699 |
| Jul 14, 2023 | 1.7750 | 1.7750 | 1.7650 | 1.7700 | 1.6803 | 168,322 |
| Jul 13, 2023 | 1.7650 | 1.7850 | 1.7600 | 1.7800 | 1.6898 | 237,431 |
| Jul 12, 2023 | 1.7800 | 1.7800 | 1.7500 | 1.7550 | 1.6660 | 93,554 |
| Jul 11, 2023 | 1.7500 | 1.7650 | 1.7400 | 1.7650 | 1.6755 | 126,784 |
| Jul 10, 2023 | 1.8000 | 1.8000 | 1.7400 | 1.7550 | 1.6660 | 184,837 |
| Jul 7, 2023 | 1.7450 | 1.7650 | 1.7200 | 1.7450 | 1.6565 | 234,018 |
| Jul 6, 2023 | 1.8300 | 1.8300 | 1.7450 | 1.7650 | 1.6755 | 442,440 |
| Jul 5, 2023 | 1.7950 | 1.8050 | 1.7825 | 1.7900 | 1.6993 | 583,379 |
| Jul 4, 2023 | 1.8250 | 1.8400 | 1.7900 | 1.7900 | 1.6993 | 344,979 |
| Jul 3, 2023 | 1.7900 | 1.8350 | 1.7900 | 1.8350 | 1.7420 | 555,863 |
| Jun 30, 2023 | 1.7400 | 1.8050 | 1.7300 | 1.7900 | 1.6993 | 449,814 |
| Jun 29, 2023 | 1.6950 | 1.7450 | 1.6950 | 1.7400 | 1.6518 | 360,231 |
| Jun 28, 2023 | 1.7000 | 1.7300 | 1.6925 | 1.7050 | 1.6186 | 1,413,277 |
| Jun 27, 2023 | 1.6600 | 1.7100 | 1.6600 | 1.6950 | 1.6091 | 431,785 |
| Jun 26, 2023 | 1.6500 | 1.6650 | 1.6150 | 1.6550 | 1.5711 | 233,886 |
| Jun 23, 2023 | 1.6550 | 1.6650 | 1.6250 | 1.6400 | 1.5569 | 276,675 |
| Jun 22, 2023 | 1.6800 | 1.6900 | 1.6450 | 1.6500 | 1.5664 | 297,628 |
| Jun 21, 2023 | 1.6600 | 1.7000 | 1.6600 | 1.6750 | 1.5901 | 277,108 |
| Jun 20, 2023 | 1.6850 | 1.6850 | 1.6500 | 1.6650 | 1.5806 | 273,678 |
| Jun 19, 2023 | 1.7100 | 1.7100 | 1.6800 | 1.6800 | 1.5948 | 204,702 |
| Jun 16, 2023 | 1.7200 | 1.7450 | 1.7050 | 1.7050 | 1.6186 | 301,547 |
| Jun 15, 2023 | 1.7200 | 1.7500 | 1.7150 | 1.7250 | 1.6375 | 198,140 |
| Jun 14, 2023 | 1.7000 | 1.7275 | 1.7000 | 1.7100 | 1.6233 | 187,688 |
| Jun 13, 2023 | 1.7200 | 1.7300 | 1.6900 | 1.7000 | 1.6138 | 211,541 |
| Jun 9, 2023 | 1.7400 | 1.7450 | 1.7250 | 1.7350 | 1.6470 | 254,058 |
| Jun 8, 2023 | 1.7500 | 1.7750 | 1.7225 | 1.7450 | 1.6565 | 427,157 |
| Jun 7, 2023 | 1.7700 | 1.7800 | 1.7475 | 1.7500 | 1.6613 | 194,574 |
| Jun 6, 2023 | 1.7300 | 1.7875 | 1.7100 | 1.7700 | 1.6803 | 418,115 |
| Jun 5, 2023 | 1.7600 | 1.7700 | 1.7350 | 1.7350 | 1.6470 | 353,891 |
| Jun 2, 2023 | 1.7200 | 1.7450 | 1.7000 | 1.7450 | 1.6565 | 588,861 |
| Jun 1, 2023 | 1.7000 | 1.7150 | 1.6750 | 1.7100 | 1.6233 | 254,262 |
| May 31, 2023 | 1.7000 | 1.7275 | 1.6950 | 1.7000 | 1.6138 | 557,118 |
| May 30, 2023 | 1.7000 | 1.7350 | 1.6750 | 1.7000 | 1.6138 | 577,318 |
| May 29, 2023 | 1.6100 | 1.7100 | 1.6000 | 1.6850 | 1.5996 | 1,162,177 |
| May 26, 2023 | 1.5250 | 1.5650 | 1.5200 | 1.5650 | 1.4857 | 206,084 |
| May 25, 2023 | 1.5750 | 1.5800 | 1.5350 | 1.5350 | 1.4572 | 305,757 |
| May 24, 2023 | 1.6100 | 1.6100 | 1.5750 | 1.5800 | 1.4999 | 204,582 |
| May 23, 2023 | 1.6000 | 1.6150 | 1.5900 | 1.6100 | 1.5284 | 185,873 |
| May 22, 2023 | 1.6400 | 1.6400 | 1.5950 | 1.6050 | 1.5236 | 205,504 |
| May 19, 2023 | 1.6000 | 1.6450 | 1.5800 | 1.6450 | 1.5616 | 659,823 |
| May 18, 2023 | 1.5900 | 1.6050 | 1.5650 | 1.5950 | 1.5141 | 224,401 |
| May 17, 2023 | 1.5900 | 1.6000 | 1.5650 | 1.5800 | 1.4999 | 174,161 |
| May 16, 2023 | 1.6000 | 1.6100 | 1.5775 | 1.5800 | 1.4999 | 118,841 |
| May 15, 2023 | 1.6000 | 1.6100 | 1.5750 | 1.6000 | 1.5189 | 303,835 |
| May 12, 2023 | 1.6200 | 1.6200 | 1.6000 | 1.6150 | 1.5331 | 245,736 |
| May 11, 2023 | 1.6000 | 1.6200 | 1.5950 | 1.6100 | 1.5284 | 281,284 |
| May 10, 2023 | 1.6100 | 1.6200 | 1.5950 | 1.6000 | 1.5189 | 333,633 |
| May 9, 2023 | 1.6100 | 1.6200 | 1.5950 | 1.6000 | 1.5189 | 214,124 |
| May 8, 2023 | 1.5600 | 1.6100 | 1.5600 | 1.6100 | 1.5284 | 328,625 |
| May 5, 2023 | 1.6000 | 1.6000 | 1.5600 | 1.5600 | 1.4809 | 1,632,551 |
| May 4, 2023 | 1.5900 | 1.6050 | 1.5750 | 1.6000 | 1.5189 | 165,611 |
| May 3, 2023 | 1.6050 | 1.6100 | 1.5750 | 1.6100 | 1.5284 | 412,323 |
| May 2, 2023 | 1.6100 | 1.6250 | 1.5950 | 1.6150 | 1.5331 | 211,934 |
| May 1, 2023 | 1.6100 | 1.6300 | 1.6000 | 1.6000 | 1.5189 | 309,459 |
| Apr 28, 2023 | 1.6000 | 1.6350 | 1.5950 | 1.6100 | 1.5284 | 337,621 |
| Apr 27, 2023 | 1.5750 | 1.6025 | 1.5550 | 1.5850 | 1.5046 | 197,611 |
| Apr 26, 2023 | 1.6000 | 1.6100 | 1.5550 | 1.5750 | 1.4952 | 189,275 |
Related Tickers
HGH.AX Heartland Group Holdings Limited
0.9650
-2.03%
RMC.AX Resimac Group Limited
1.0350
-0.48%
TNSGF Findev Inc.
0.2746
0.00%
BRLGF Dominion Lending Centres Inc.
2.1600
0.00%
ECNCF ECN Capital Corp.
1.3200
+1.54%
GHLD Guild Holdings Company
13.50
0.00%
HGH.NZ Heartland Group Holdings Limited
1.0600
0.00%
PAPL Pineapple Financial Inc.
1.3200
-3.30%
BETR Better Home & Finance Holding Company
0.4198
-0.66%