Score Company AFI for Ownership
Ctr | Links | Date | News | Score |
1 | an > | 2025-06-12 |   2025-06-13 00:43 GMT, Price Closed at $7.42
| -3 |
Price range $1.9 -> $8.92, for Dates 1996-Jul-01 Mon -> 2025-Jun-12 Thu   |
2 | < an > | 2020-02-24 |   2020-02-03 22:02 GMT, Dividend Interim Date Payable
| 0 |
Interim Date Payable, Dividend Amount: 10c AUD 0.1 FRANKED 30% CTR DRP 2.5% DISC 100 %Percentage Franked   |
3 | < an > | 2020-02-10 |   2020-02-03 22:02 GMT, ex_Dividend Interim Record Date
| 0 |
Interim Record Date, Dividend Amount: 10c AUD 0.1 FRANKED 30% CTR DRP 2.5% DISC 100 %Percentage Franked   |
4 | < an > | 2020-02-07 |   2020-02-03 22:02 GMT, ex_Dividend Interim Ex Dividend
| 0 |
Interim Ex Dividend, Dividend Amount: 10c AUD 0.1 FRANKED 30% CTR DRP 2.5% DISC 100 %Percentage Franked   |
5 | < an > | 2019-08-29 |   2019-09-05 03:52 GMT, Dividend Final Date Payable
| 0 |
Final Date Payable, Dividend Amount: 14c 14C FRANKED@30% DRP & DSSP NIL DISCOUNT 100 %Percentage Franked   |
6 | < an > | 2019-08-07 |   2019-09-05 03:52 GMT, ex_Dividend Final Record Date
| 0 |
Final Record Date, Dividend Amount: 14c 14C FRANKED@30% DRP & DSSP NIL DISCOUNT 100 %Percentage Franked   |
7 | < an > | 2019-08-06 |   2019-09-05 03:52 GMT, ex_Dividend Final Ex Dividend
| 0 |
Final Ex Dividend, Dividend Amount: 14c 14C FRANKED@30% DRP & DSSP NIL DISCOUNT 100 %Percentage Franked   |
8 | < an > | 2019-02-25 |   2019-09-05 03:52 GMT, Dividend Interim Date Payable
| 0 |
Interim Date Payable, Dividend Amount: 18c 18C FRANKED@30% 8C SPECIAL DRP & DSSP 100 %Percentage Franked   |
9 | < an > | 2019-02-11 |   2019-09-05 03:52 GMT, ex_Dividend Interim Record Date
| 0 |
Interim Record Date, Dividend Amount: 18c 18C FRANKED@30% 8C SPECIAL DRP & DSSP 100 %Percentage Franked   |
10 | < an > | 2019-02-08 |   2019-09-05 03:52 GMT, ex_Dividend Interim Ex Dividend
| 0 |
Interim Ex Dividend, Dividend Amount: 18c 18C FRANKED@30% 8C SPECIAL DRP & DSSP 100 %Percentage Franked   |
11 | < an > | 2018-08-31 |   2019-09-05 03:52 GMT, Dividend Final Date Payable
| 0 |
Final Date Payable, Dividend Amount: 14c 14C FR@30%DRP && DSS P 100 %Percentage Franked   |
12 | < an > | 2018-08-09 |   2019-09-05 03:52 GMT, ex_Dividend Final Record Date
| 0 |
Final Record Date, Dividend Amount: 14c 14C FR@30%DRP && DSS P 100 %Percentage Franked   |
13 | < an | 2018-08-08 |   2019-09-05 03:52 GMT, ex_Dividend Final Ex Dividend
| 0 |
Final Ex Dividend, Dividend Amount: 14c 14C FR@30%DRP && DSS P 100 %Percentage Franked   |
|
Various chartings for (AFI) AUSTRALIAN FOUNDATION INVESTMENT COMPANY LIMITED:
OzSuper Charts...
- 30 days Price Candle Stick Charting
- 150 days Price Candle Stick Charting
- 356 days Price Candle Stick Charting (1 year)
- 750 days Price Candle Stick Charting (2 years)
- 1000 days Price Candle Stick Charting (4 years)
Charting    Verify using external resources    Limits  |
|
Ext_Verification    Limits (min and Max values)    Weekly  |
Legend for Following Tables
Type | Price | Volume | RANK |
MIN
| ###
| 18,048
| 0.0 |
MAX
| ###
| ###
| 98.2 | | |
|
Limits    Weekly Price Summary    Enhanced  |
Weekly summary for AFI
|
Weekly    Format Enhanced Daily Prices for AFI    Basic  |
End of day Prices (Enhanced format), last 120 Days for (AFI) AUSTRALIAN FOUNDATION INVESTMENT COMPANY LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.24 |
2025-Jun-12 Thu
| ###
| 7.44
| ###
| 7.42
| 436,072
| 3,233,473
| ###
| ###
| ### |
2025-Jun-11 Wed
| 7.4
| 7.45
| ###
| ###
| ###
| 4,182,379
| ###
| 40.2
| ### |
2025-Jun-10 Tue
| ###
| 7.4
| ###
| ###
| 564,448
| ###
| ###
| 71.3
| 30.8 |
2025-Jun-06 Fri
| ###
| ###
| ###
| ###
| 443,551
| ###
| ###
| ###
| ### |
2025-Jun-05 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2025-Jun-04 Wed
| 7.29
| ###
| 7.29
| ###
| ###
| 4,363,585
| ###
| 72.0
| 30.7 |
2025-Jun-03 Tue
| 7.26
| ###
| 7.25
| 7.27
| ###
| 3,289,151
| ###
| ###
| ### |
2025-Jun-02 Mon
| 7.23
| 7.26
| ###
| 7.24
| ###
| ###
| ###
| 74.1
| ### |
2025-May-30 Fri
| 7.22
| 7.24
| ###
| 7.23
| ###
| 2,772,024
| ###
| ###
| 30.1 |
2025-May-29 Thu
| 7.21
| 7.23
| ###
| 7.23
| ###
| 4,471,685
| 0.3
| 71.1
| 30.1 |
2025-May-28 Wed
| 7.21
| 7.25
| 7.2
| 7.21
| ###
| ###
| ###
| ###
| ### |
2025-May-27 Tue
| ###
| 7.22
| ###
| 7.22
| 594,954
| ###
| 0.6
| ###
| ### |
2025-May-26 Mon
| ###
| ###
| ###
| ###
| ###
| 3,644,726
| ###
| ###
| ### |
2025-May-23 Fri
| 7.2
| 7.22
| ###
| 7.2
| 629,029
| ###
| ###
| ###
| ### |
2025-May-22 Thu
| ###
| 7.2
| ###
| ###
| 381,784
| 2,735,482
| ###
| ###
| 30.0 |
2025-May-21 Wed
| ###
| 7.21
| ###
| ###
| ###
| 4,800,075
| 0.1
| 72.5
| 29.9 |
2025-May-20 Tue
| ###
| ###
| ###
| ###
| 575,752
| 4,122,384
| 0.1
| 66.3
| 29.9 |
2025-May-19 Mon
| ###
| ###
| ###
| ###
| 596,482
| ###
| ###
| ###
| 29.7 |
2025-May-16 Fri
| ###
| 7.22
| ###
| ###
| ###
| 4,694,951
| 0.6
| ###
| 30.0 |
2025-May-15 Thu
| ###
| ###
| ###
| ###
| 476,589
| 3,412,377
| 0.1
| 76.0
| 29.9 |
2025-May-14 Wed
| ###
| 7.2
| ###
| ###
| ###
| ###
| ###
| 38.2
| ### |
2025-May-13 Tue
| ###
| ###
| ###
| ###
| 833,373
| 5,954,450
| 0.1
| ###
| 29.9 |
2025-May-12 Mon
| ###
| ###
| ###
| ###
| 420,788
| ###
| 0.4
| ###
| ### |
2025-May-09 Fri
| ###
| ###
| ###
| ###
| ###
| 3,800,871
| ###
| 64.1
| ### |
2025-May-08 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 60.1
| ### |
2025-May-07 Wed
| ###
| ###
| ###
| ###
| ###
| 3,128,020
| -0.1
| 30.5
| 29.5 |
2025-May-06 Tue
| ###
| ###
| ###
| ###
| 567,651
| 4,041,675
| ###
| ###
| ### |
2025-May-05 Mon
| ###
| ###
| ###
| ###
| ###
| 2,615,455
| -0.6
| 40.7
| 29.8 |
2025-May-02 Fri
| ###
| ###
| ###
| ###
| 639,673
| 4,554,471
| ###
| ###
| 29.7 |
2025-May-01 Thu
| ###
| ###
| ###
| ###
| ###
| 3,623,570
| -0.4
| 31.3
| 29.5 |
2025-Apr-30 Wed
| ###
| ###
| ###
| ###
| 570,826
| 4,061,426
| -0.8
| ###
| 29.5 |
2025-Apr-29 Tue
| ###
| 7.23
| ###
| ###
| ###
| ###
| -1.0
| 23.9
| 29.6 |
2025-Apr-28 Mon
| ###
| 7.21
| ###
| ###
| ###
| ###
| 0.3
| 74.2
| ### |
2025-Apr-24 Thu
| ###
| 7.23
| ###
| ###
| ###
| ###
| -0.3
| 27.3
| 29.7 |
2025-Apr-23 Wed
| ###
| ###
| ###
| ###
| 414,524
| ###
| -0.4
| 34.9
| ### |
2025-Apr-22 Tue
| ###
| ###
| ###
| ###
| 402,050
| 2,852,544
| -1.1
| ###
| ### |
2025-Apr-17 Thu
| ###
| ###
| ###
| ###
| ###
| 2,680,284
| ###
| 26.1
| 29.6 |
2025-Apr-16 Wed
| 7.2
| 7.24
| ###
| ###
| 311,925
| ###
| ###
| 33.5
| 29.9 |
2025-Apr-15 Tue
| ###
| 7.23
| ###
| ###
| 535,748
| 3,849,349
| 0.1
| 68.9
| ### |
2025-Apr-14 Mon
| ###
| ###
| ###
| ###
| ###
| 3,902,181
| ###
| 68.0
| ### |
2025-Apr-11 Fri
| ###
| ###
| 6.955
| ###
| 550,753
| ###
| ###
| 17.9
| ### |
2025-Apr-10 Thu
| ###
| 7.23
| ###
| ###
| 688,646
| ###
| -1.0
| ###
| 29.3 |
2025-Apr-09 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2025-Apr-08 Tue
| ###
| ###
| ###
| ###
| 587,028
| 4,094,520
| 0.6
| ###
| 29.0 |
2025-Apr-07 Mon
| ###
| ###
| 6.8
| 6.86
| 1,364,289
| 9,406,772
| ###
| ###
| ### |
2025-Apr-04 Fri
| ###
| ###
| ###
| ###
| ###
| 3,642,676
| ###
| ###
| 29.5 |
2025-Apr-03 Thu
| ###
| 7.24
| ###
| ###
| ###
| 3,050,329
| -0.3
| 40.1
| ### |
2025-Apr-02 Wed
| 7.23
| 7.25
| ###
| ###
| ###
| 2,568,482
| ###
| 39.6
| ### |
2025-Apr-01 Tue
| 7.23
| 7.27
| ###
| 7.21
| ###
| ###
| -0.3
| ###
| ### |
2025-Mar-31 Mon
| 7.2
| ###
| ###
| 7.24
| 387,982
| 2,808,989
| 0.6
| 79.0
| ### |
2025-Mar-28 Fri
| ###
| ###
| 7.24
| 7.26
| 265,827
| ###
| -0.5
| ###
| 30.3 |
2025-Mar-27 Thu
| ###
| ###
| ###
| ###
| ###
| 2,118,555
| ###
| ###
| 30.5 |
2025-Mar-26 Wed
| ###
| ###
| 7.27
| ###
| 441,443
| ###
| 0.3
| ###
| 30.5 |
2025-Mar-25 Tue
| 7.24
| ###
| 7.22
| ###
| 730,782
| 5,305,477
| 0.8
| ###
| ### |
2025-Mar-24 Mon
| 7.25
| 7.25
| ###
| 7.25
| 892,127
| ###
| ###
| 71.0
| 30.2 |
2025-Mar-21 Fri
| 7.25
| 7.28
| 7.2
| 7.25
| ###
| ###
| ###
| ###
| 30.2 |
2025-Mar-20 Thu
| ###
| 7.24
| ###
| 7.24
| 474,086
| ###
| ###
| ###
| ### |
2025-Mar-19 Wed
| ###
| ###
| ###
| ###
| 529,878
| 3,770,081
| ###
| ###
| 29.8 |
2025-Mar-18 Tue
| 7.21
| 7.22
| ###
| ###
| 748,257
| ###
| -1.4
| 22.8
| 29.6 |
2025-Mar-17 Mon
| 7.2
| 7.27
| ###
| 7.2
| ###
| 4,544,958
| ###
| 63.6
| ### |
2025-Mar-14 Fri
| ###
| 7.21
| ###
| ###
| ###
| ###
| ###
| ###
| 30.0 |
2025-Mar-13 Thu
| ###
| 7.2
| ###
| ###
| 648,721
| 4,651,329
| ###
| 37.9
| ### |
2025-Mar-12 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 70.6
| 30.0 |
2025-Mar-11 Tue
| 7.21
| 7.21
| ###
| 7.2
| ###
| ###
| ###
| ###
| ### |
2025-Mar-10 Mon
| 7.21
| 7.24
| ###
| 7.24
| 336,146
| ###
| ###
| 72.9
| ### |
2025-Mar-07 Fri
| 7.22
| 7.26
| ###
| 7.2
| ###
| ###
| -0.3
| 42.5
| ### |
2025-Mar-06 Thu
| 7.28
| 7.29
| 7.21
| 7.21
| 695,154
| ###
| ###
| ###
| ### |
2025-Mar-05 Wed
| ###
| ###
| 7.24
| 7.25
| 786,589
| ###
| ###
| ###
| 30.2 |
2025-Mar-04 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 30.5 |
2025-Mar-03 Mon
| ###
| 7.41
| ###
| 7.41
| 430,941
| 3,184,653
| 0.3
| ###
| 30.9 |
2025-Feb-28 Fri
| 7.4
| 7.4
| ###
| ###
| ###
| ###
| ###
| 48.2
| ### |
2025-Feb-27 Thu
| 7.41
| 7.44
| ###
| 7.41
| 468,240
| ###
| ###
| 63.2
| 30.9 |
2025-Feb-26 Wed
| 7.41
| 7.44
| 7.4
| 7.41
| ###
| 3,299,050
| ###
| 72.4
| 30.9 |
2025-Feb-25 Tue
| ###
| 7.44
| ###
| 7.41
| 299,857
| ###
| 0.3
| 73.1
| 30.9 |
2025-Feb-24 Mon
| 7.4
| 7.42
| ###
| 7.41
| 630,682
| ###
| ###
| 70.6
| 30.9 |
2025-Feb-21 Fri
| ###
| 7.42
| ###
| 7.4
| 526,182
| 3,885,854
| ###
| 73.8
| ### |
2025-Feb-20 Thu
| 7.41
| 7.41
| ###
| ###
| ###
| 2,711,657
| -0.5
| 35.9
| 30.7 |
2025-Feb-19 Wed
| 7.4
| 7.44
| 7.4
| 7.41
| ###
| 2,732,748
| ###
| 73.5
| 30.9 |
2025-Feb-18 Tue
| 7.4
| 7.43
| ###
| 7.41
| 399,870
| ###
| ###
| ###
| 30.9 |
2025-Feb-17 Mon
| 7.43
| 7.45
| ###
| ###
| 557,328
| 4,135,373
| ###
| ###
| ### |
2025-Feb-14 Fri
| 7.41
| 7.43
| 7.4
| 7.41
| ###
| ###
| ###
| 66.2
| 30.9 |
2025-Feb-13 Thu
| ###
| 7.42
| ###
| ###
| 441,921
| ###
| ###
| ###
| ### |
2025-Feb-12 Wed
| ###
| 7.4
| ###
| ###
| 269,450
| 1,989,888
| ###
| 72.4
| 30.8 |
2025-Feb-11 Tue
| 7.4
| 7.41
| ###
| ###
| ###
| ###
| ###
| 36.4
| ### |
2025-Feb-10 Mon
| 7.4
| 7.4
| ###
| 7.4
| 367,527
| 2,712,349
| ###
| ###
| ### |
2025-Feb-07 Fri
| 7.43
| 7.45
| 7.41
| 7.42
| ###
| ###
| ###
| ###
| ### |
2025-Feb-06 Thu
| ###
| 7.42
| ###
| 7.42
| ###
| 2,449,046
| ###
| 73.7
| ### |
2025-Feb-05 Wed
| ###
| 7.4
| ###
| ###
| 425,150
| 3,135,481
| -0.5
| 27.7
| 30.6 |
2025-Feb-04 Tue
| 7.41
| 7.44
| ###
| ###
| ###
| 2,770,488
| -0.3
| ###
| ### |
2025-Feb-03 Mon
| 7.45
| 7.45
| ###
| 7.41
| ###
| 4,226,529
| ###
| 43.3
| 30.9 |
2025-Jan-31 Fri
| ###
| ###
| 7.58
| 7.59
| 487,980
| 3,711,087
| ###
| 32.0
| 31.6 |
2025-Jan-30 Thu
| ###
| ###
| 7.57
| 7.58
| 380,881
| ###
| ###
| 33.5
| ### |
2025-Jan-29 Wed
| 7.58
| ###
| 7.58
| ###
| 583,746
| 4,439,388
| ###
| 61.6
| ### |
2025-Jan-28 Tue
| 7.59
| ###
| 7.56
| ###
| ###
| ###
| ###
| 72.8
| ### |
2025-Jan-24 Fri
| ###
| ###
| 7.59
| ###
| 243,480
| ###
| ###
| 65.5
| ### |
2025-Jan-23 Thu
| ###
| ###
| 7.59
| 7.59
| 332,385
| 2,529,449
| ###
| ###
| 31.6 |
2025-Jan-22 Wed
| 7.58
| ###
| 7.57
| ###
| 329,424
| 2,500,328
| ###
| 69.9
| ### |
2025-Jan-21 Tue
| 7.53
| 7.57
| 7.51
| 7.57
| ###
| ###
| ###
| 71.9
| ### |
2025-Jan-20 Mon
| 7.5
| 7.52
| 7.48
| 7.51
| 508,486
| 3,813,645
| ###
| 72.0
| ### |
2025-Jan-17 Fri
| 7.49
| 7.52
| 7.49
| 7.5
| ###
| ###
| ###
| 64.5
| 31.3 |
2025-Jan-16 Thu
| 7.5
| 7.53
| 7.47
| 7.47
| ###
| ###
| ###
| ###
| 31.1 |
2025-Jan-15 Wed
| 7.46
| 7.49
| 7.45
| 7.45
| 239,455
| 1,788,728
| ###
| ###
| ### |
2025-Jan-14 Tue
| 7.45
| 7.49
| 7.45
| 7.49
| 319,385
| ###
| ###
| ###
| 31.2 |
2025-Jan-13 Mon
| 7.47
| 7.48
| 7.43
| 7.43
| 434,656
| ###
| ###
| ###
| 31.0 |
2025-Jan-10 Fri
| 7.54
| 7.56
| 7.48
| 7.49
| 273,456
| 2,056,389
| ###
| ###
| 31.2 |
2025-Jan-09 Thu
| 7.54
| 7.54
| 7.48
| 7.51
| ###
| 2,612,053
| ###
| ###
| ### |
2025-Jan-08 Wed
| 7.48
| 7.55
| 7.46
| 7.55
| 349,628
| 2,623,958
| ###
| ###
| 31.5 |
2025-Jan-07 Tue
| 7.45
| 7.49
| 7.45
| 7.49
| 283,978
| ###
| ###
| 74.4
| 31.2 |
2025-Jan-06 Mon
| 7.46
| 7.48
| 7.43
| 7.43
| 308,556
| 2,300,284
| ###
| 39.7
| 31.0 |
2025-Jan-03 Fri
| 7.44
| 7.47
| 7.41
| 7.47
| ###
| 1,187,171
| ###
| ###
| 31.1 |
2025-Jan-02 Thu
| 7.43
| 7.44
| 7.4
| 7.44
| 226,643
| ###
| ###
| ###
| ### |
2024-Dec-31 Tue
| 7.43
| 7.44
| 7.41
| 7.41
| 115,348
| 856,458
| ###
| ###
| 30.9 |
2024-Dec-30 Mon
| 7.42
| 7.44
| 7.4
| 7.43
| ###
| 1,360,776
| ###
| 66.5
| 31.0 |
2024-Dec-27 Fri
| 7.41
| 7.46
| 7.4
| 7.42
| 212,685
| 1,580,249
| ###
| 60.5
| ### |
2024-Dec-24 Tue
| 7.42
| 7.45
| ###
| ###
| 689,224
| 5,107,149
| ###
| ###
| 30.8 |
2024-Dec-23 Mon
| 7.41
| 7.48
| ###
| 7.44
| ###
| 2,335,479
| ###
| ###
| ### |
2024-Dec-20 Fri
| 7.45
| 7.46
| ###
| ###
| 530,625
| 3,929,278
| ###
| ###
| ### |
2024-Dec-19 Thu
| 7.56
| 7.56
| 7.42
| 7.44
| 785,341
| ###
| -1.6
| ###
| ### |
2024-Dec-18 Wed
| 7.55
| ###
| 7.55
| 7.59
| ###
| ###
| ###
| 71.4
| 31.6 |
2024-Dec-17 Tue
| 7.53
| 7.58
| 7.49
| 7.54
| ###
| ###
| ###
| ###
| ### |
|
Enhanced    Basic Format Daily Prices for AFI    Bottom  |
Basic Prices for AFI
|
Basic    Bottom of Page    |
Disclaimer |
Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-06-13 11:12:39 thru 2025-06-13 11:12:40 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|