Score Company AFI for Ownership
Ctr | Links | Date | News | Score |
1 | an > | 2024-03-04 |   2024-03-04 11:06 GMT, Price Closed at $7.38
| -3 |
Price range $1.9 -> $8.92, for Dates 1996-Jul-01 Mon -> 2024-Mar-04 Mon   |
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 |
2024-Mar-18 Mon
| 7.2
| 7.25
| ###
| 7.2
| ###
| ###
| ###
| ###
| ### |
2024-Mar-15 Fri
| 7.25
| 7.26
| ###
| 7.2
| ###
| 2,431,483
| ###
| 29.1
| ### |
2024-Mar-14 Thu
| ###
| ###
| 7.24
| 7.24
| 363,720
| ###
| ###
| 24.0
| ### |
2024-Mar-13 Wed
| ###
| ###
| ###
| ###
| 327,122
| ###
| ###
| ###
| 30.5 |
2024-Mar-12 Tue
| ###
| ###
| 7.28
| 7.29
| ###
| ###
| -0.5
| ###
| 30.4 |
2024-Mar-11 Mon
| 7.43
| 7.44
| ###
| ###
| 589,482
| 4,344,482
| ###
| ###
| 30.5 |
2024-Mar-08 Fri
| 7.42
| 7.47
| 7.4
| 7.45
| ###
| ###
| ###
| ###
| ### |
2024-Mar-07 Thu
| ###
| 7.42
| ###
| 7.4
| 466,953
| ###
| ###
| 68.9
| ### |
2024-Mar-06 Wed
| ###
| 7.4
| ###
| ###
| ###
| 2,648,122
| ###
| ###
| ### |
2024-Mar-05 Tue
| ###
| ###
| 7.345
| ###
| 452,847
| 3,336,350
| ###
| 71.2
| 30.7 |
2024-Mar-04 Mon
| 7.4
| 7.42
| ###
| ###
| ###
| ###
| -0.3
| ###
| 30.8 |
2024-Mar-01 Fri
| ###
| 7.43
| ###
| 7.4
| 296,257
| 2,193,783
| ###
| 64.5
| ### |
2024-Feb-29 Thu
| ###
| 7.43
| ###
| ###
| 596,446
| ###
| ###
| ###
| ### |
2024-Feb-28 Wed
| 7.44
| 7.45
| ###
| 7.41
| ###
| ###
| ###
| ###
| 30.9 |
2024-Feb-27 Tue
| 7.4
| 7.47
| ###
| 7.45
| 508,088
| ###
| 0.7
| 77.1
| ### |
2024-Feb-26 Mon
| 7.45
| 7.48
| ###
| 7.4
| ###
| 2,959,271
| -0.7
| 34.3
| ### |
2024-Feb-23 Fri
| 7.45
| 7.5
| 7.45
| 7.48
| ###
| ###
| ###
| ###
| ### |
2024-Feb-22 Thu
| ###
| 7.46
| ###
| 7.45
| ###
| ###
| 1.2
| ###
| ### |
2024-Feb-21 Wed
| ###
| 7.4
| ###
| ###
| ###
| ###
| ###
| 75.0
| ### |
2024-Feb-20 Tue
| ###
| ###
| ###
| ###
| ###
| 2,827,187
| ###
| 31.4
| 30.6 |
2024-Feb-19 Mon
| 7.45
| 7.46
| ###
| ###
| ###
| ###
| -0.9
| 30.5
| 30.8 |
2024-Feb-16 Fri
| 7.48
| 7.49
| ###
| 7.46
| ###
| ###
| ###
| ###
| ### |
2024-Feb-15 Thu
| 7.52
| 7.53
| 7.46
| 7.48
| ###
| 1,313,851
| ###
| 29.2
| ### |
2024-Feb-14 Wed
| 7.47
| 7.55
| 7.45
| 7.51
| ###
| 6,631,252
| ###
| ###
| ### |
2024-Feb-13 Tue
| 7.44
| ###
| 7.44
| 7.5
| 483,448
| 3,614,982
| ###
| ###
| 31.3 |
2024-Feb-12 Mon
| 7.48
| 7.51
| 7.42
| 7.42
| ###
| ###
| ###
| ###
| ### |
2024-Feb-09 Fri
| 7.4
| 7.5
| 7.4
| 7.5
| ###
| 3,167,248
| 1.4
| 78.9
| 31.3 |
2024-Feb-08 Thu
| 7.4
| 7.42
| ###
| 7.4
| 506,284
| ###
| ###
| 66.2
| ### |
2024-Feb-07 Wed
| ###
| 7.42
| ###
| 7.41
| ###
| ###
| ###
| ###
| 30.9 |
2024-Feb-06 Tue
| ###
| ###
| ###
| ###
| ###
| 1,843,273
| ###
| 67.5
| 30.8 |
2024-Feb-05 Mon
| ###
| 7.4
| ###
| ###
| ###
| 2,376,973
| ###
| 44.2
| 30.7 |
2024-Feb-02 Fri
| 7.4
| 7.42
| ###
| ###
| ###
| 6,027,688
| ###
| 28.5
| ### |
2024-Feb-01 Thu
| 7.5
| 7.51
| 7.48
| 7.49
| ###
| 2,409,582
| ###
| 41.9
| 31.2 |
2024-Jan-31 Wed
| 7.48
| 7.52
| 7.46
| 7.52
| 618,580
| ###
| ###
| 67.8
| ### |
2024-Jan-30 Tue
| 7.5
| 7.51
| 7.47
| 7.47
| ###
| 5,386,845
| ###
| 31.3
| 31.1 |
2024-Jan-29 Mon
| 7.47
| 7.5
| 7.46
| 7.5
| 369,123
| 2,761,040
| ###
| ###
| 31.3 |
2024-Jan-25 Thu
| 7.48
| 7.5
| 7.47
| 7.47
| ###
| ###
| ###
| ###
| 31.1 |
2024-Jan-24 Wed
| 7.47
| 7.49
| 7.41
| 7.48
| ###
| ###
| ###
| 69.6
| ### |
2024-Jan-23 Tue
| 7.44
| 7.49
| 7.44
| 7.47
| ###
| ###
| ###
| 73.4
| 31.1 |
2024-Jan-22 Mon
| 7.51
| 7.51
| ###
| 7.49
| ###
| ###
| ###
| 41.3
| 31.2 |
2024-Jan-19 Fri
| 7.42
| 7.51
| 7.42
| 7.51
| ###
| ###
| ###
| 81.3
| ### |
2024-Jan-18 Thu
| 7.46
| 7.49
| 7.42
| 7.48
| ###
| 2,484,274
| ###
| ###
| ### |
2024-Jan-17 Wed
| 7.47
| 7.5
| 7.46
| 7.49
| 530,527
| 3,968,341
| ###
| 75.4
| 31.2 |
2024-Jan-16 Tue
| 7.49
| 7.5
| 7.46
| 7.48
| 285,927
| ###
| ###
| 43.6
| ### |
2024-Jan-15 Mon
| 7.51
| 7.53
| 7.49
| 7.49
| 750,989
| 5,639,927
| ###
| ###
| 31.2 |
2024-Jan-12 Fri
| 7.51
| 7.52
| 7.5
| 7.51
| ###
| 1,668,947
| ###
| ###
| ### |
2024-Jan-11 Thu
| 7.51
| 7.52
| 7.5
| 7.5
| 339,389
| ###
| ###
| ###
| 31.3 |
2024-Jan-10 Wed
| 7.51
| 7.52
| 7.49
| 7.5
| 255,687
| ###
| ###
| 38.0
| 31.3 |
2024-Jan-09 Tue
| 7.48
| 7.51
| 7.48
| 7.5
| 490,042
| ###
| ###
| 71.8
| 31.3 |
2024-Jan-08 Mon
| 7.48
| 7.5
| 7.45
| 7.46
| ###
| 2,288,149
| ###
| 45.0
| ### |
2024-Jan-05 Fri
| 7.44
| 7.48
| 7.43
| 7.47
| ###
| 1,844,478
| ###
| 74.1
| 31.1 |
2024-Jan-04 Thu
| 7.44
| 7.46
| 7.43
| 7.43
| 156,052
| ###
| ###
| 34.1
| 31.0 |
2024-Jan-03 Wed
| 7.44
| 7.46
| 7.43
| 7.44
| ###
| 1,541,852
| ###
| ###
| ### |
2024-Jan-02 Tue
| 7.44
| 7.45
| 7.42
| 7.44
| 409,724
| ###
| ###
| ###
| ### |
2023-Dec-29 Fri
| 7.44
| 7.47
| 7.44
| 7.45
| ###
| ###
| ###
| 69.2
| ### |
2023-Dec-28 Thu
| 7.43
| 7.47
| 7.42
| 7.42
| ###
| ###
| ###
| 27.8
| ### |
2023-Dec-27 Wed
| ###
| 7.44
| ###
| 7.44
| 362,444
| ###
| 1.0
| ###
| ### |
2023-Dec-22 Fri
| ###
| 7.41
| ###
| ###
| 477,087
| ###
| 0.5
| 74.4
| 30.8 |
2023-Dec-21 Thu
| ###
| ###
| 7.29
| ###
| 392,156
| 2,870,581
| ###
| 35.8
| ### |
2023-Dec-20 Wed
| 7.29
| 7.4
| 7.29
| ###
| 540,470
| 3,969,752
| ###
| 72.1
| ### |
2023-Dec-19 Tue
| 7.25
| ###
| 7.25
| 7.25
| 654,273
| ###
| ###
| 61.4
| 30.2 |
2023-Dec-18 Mon
| 7.25
| 7.27
| 7.23
| 7.25
| ###
| 3,695,346
| ###
| 67.3
| 30.2 |
2023-Dec-15 Fri
| 7.26
| 7.27
| 7.25
| 7.25
| 432,949
| ###
| ###
| 33.6
| 30.2 |
2023-Dec-14 Thu
| ###
| 7.27
| ###
| 7.24
| ###
| 6,340,782
| ###
| ###
| ### |
2023-Dec-13 Wed
| ###
| ###
| ###
| ###
| 464,123
| ###
| 0.4
| ###
| ### |
2023-Dec-12 Tue
| ###
| ###
| ###
| ###
| 298,543
| ###
| 0.1
| ###
| ### |
2023-Dec-11 Mon
| ###
| ###
| ###
| ###
| 300,370
| 2,146,143
| ###
| 73.3
| ### |
2023-Dec-08 Fri
| ###
| ###
| ###
| ###
| ###
| 2,226,627
| 0.8
| ###
| ### |
2023-Dec-07 Thu
| ###
| ###
| ###
| ###
| 417,787
| 2,972,554
| ###
| 67.4
| 29.6 |
2023-Dec-06 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| 0.8
| 63.7
| ### |
2023-Dec-05 Tue
| ###
| ###
| ###
| ###
| 377,949
| 2,685,327
| 0.3
| 79.6
| ### |
2023-Dec-04 Mon
| ###
| ###
| ###
| ###
| ###
| 2,843,548
| ###
| ###
| ### |
2023-Dec-01 Fri
| ###
| ###
| ###
| ###
| ###
| 1,765,245
| ###
| ###
| 29.4 |
2023-Nov-30 Thu
| ###
| ###
| ###
| ###
| 328,075
| 2,312,928
| 0.3
| ###
| ### |
2023-Nov-29 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| 0.4
| 71.2
| 29.4 |
2023-Nov-28 Tue
| ###
| ###
| 7
| ###
| 459,889
| ###
| -0.1
| ###
| 29.2 |
2023-Nov-27 Mon
| ###
| ###
| ###
| ###
| ###
| 1,884,686
| ###
| ###
| 29.3 |
2023-Nov-24 Fri
| ###
| ###
| ###
| ###
| ###
| 2,495,272
| ###
| 67.8
| ### |
2023-Nov-23 Thu
| ###
| ###
| ###
| ###
| ###
| 3,062,241
| -0.4
| ###
| ### |
2023-Nov-22 Wed
| ###
| ###
| ###
| ###
| 411,127
| 2,908,723
| -0.1
| ###
| ### |
2023-Nov-21 Tue
| ###
| ###
| ###
| ###
| ###
| 2,612,421
| -0.4
| 33.9
| 29.4 |
2023-Nov-20 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| 0.4
| ###
| ### |
2023-Nov-17 Fri
| ###
| ###
| ###
| ###
| 325,485
| 2,299,551
| -0.1
| 35.2
| 29.4 |
2023-Nov-16 Thu
| ###
| ###
| ###
| ###
| ###
| 1,789,783
| ###
| 73.1
| 29.5 |
2023-Nov-15 Wed
| 7
| ###
| 7
| ###
| ###
| ###
| ###
| ###
| 29.5 |
2023-Nov-14 Tue
| ###
| 7
| ###
| ###
| ###
| ###
| ###
| ###
| 29.0 |
2023-Nov-13 Mon
| ###
| ###
| 6.925
| ###
| 497,456
| ###
| -0.3
| 43.6
| ### |
2023-Nov-10 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| -0.3
| 34.4
| 29.0 |
2023-Nov-09 Thu
| ###
| ###
| ###
| ###
| 541,771
| 3,776,143
| ###
| ###
| 29.1 |
2023-Nov-08 Wed
| 6.89
| ###
| 6.89
| ###
| ###
| ###
| ###
| ###
| ### |
2023-Nov-07 Tue
| ###
| ###
| ###
| ###
| 315,978
| ###
| ###
| ###
| 28.8 |
2023-Nov-06 Mon
| ###
| ###
| 6.89
| ###
| 394,154
| 2,727,545
| ###
| 33.7
| ### |
2023-Nov-03 Fri
| 6.79
| ###
| 6.79
| 6.88
| 445,370
| ###
| 1.3
| ###
| ### |
2023-Nov-02 Thu
| ###
| 6.8
| ###
| 6.78
| 454,887
| ###
| 2.0
| 79.8
| 28.3 |
2023-Nov-01 Wed
| ###
| ###
| 6.55
| ###
| 314,185
| 2,070,479
| ###
| ###
| 27.5 |
2023-Oct-31 Tue
| ###
| ###
| 6.55
| 6.55
| 390,651
| ###
| -1.1
| 31.2
| ### |
2023-Oct-30 Mon
| ###
| ###
| 6.54
| 6.59
| ###
| ###
| -0.2
| ###
| 27.5 |
2023-Oct-27 Fri
| 6.55
| ###
| 6.54
| 6.56
| 328,946
| ###
| 0.2
| 66.3
| ### |
2023-Oct-26 Thu
| ###
| ###
| 6.53
| 6.54
| 585,457
| ###
| ###
| ###
| 27.3 |
2023-Oct-25 Wed
| ###
| 6.7
| ###
| ###
| ###
| 2,693,284
| ###
| ###
| ### |
2023-Oct-24 Tue
| ###
| 6.71
| ###
| ###
| ###
| ###
| -1.0
| ###
| ### |
2023-Oct-23 Mon
| 6.75
| 6.75
| ###
| ###
| 483,079
| ###
| -0.9
| ###
| 27.9 |
2023-Oct-20 Fri
| 6.77
| 6.8
| 6.75
| 6.76
| 272,044
| ###
| -0.1
| ###
| ### |
2023-Oct-19 Thu
| 6.8
| 6.81
| 6.74
| 6.8
| ###
| ###
| ###
| ###
| ### |
2023-Oct-18 Wed
| 6.8
| 6.82
| 6.77
| 6.8
| 316,875
| ###
| ###
| 71.8
| ### |
2023-Oct-17 Tue
| 6.76
| 6.81
| 6.75
| 6.78
| 552,225
| 3,744,085
| ###
| 75.7
| 28.3 |
2023-Oct-16 Mon
| 6.78
| 6.79
| 6.74
| 6.75
| ###
| ###
| -0.4
| 42.0
| 28.1 |
2023-Oct-13 Fri
| 6.83
| 6.84
| 6.77
| 6.77
| ###
| 2,730,873
| -0.9
| ###
| 28.2 |
2023-Oct-12 Thu
| 6.83
| 6.86
| 6.8
| 6.82
| ###
| ###
| -0.1
| ###
| ### |
2023-Oct-11 Wed
| 6.84
| 6.87
| 6.81
| 6.82
| ###
| ###
| ###
| 27.8
| ### |
2023-Oct-10 Tue
| 6.84
| ###
| 6.82
| 6.83
| ###
| ###
| -0.1
| 30.4
| 28.5 |
2023-Oct-09 Mon
| 6.84
| 6.89
| 6.8
| 6.8
| 351,274
| 2,404,470
| -0.6
| 35.1
| ### |
2023-Oct-06 Fri
| 6.8
| ###
| 6.8
| 6.84
| 382,927
| ###
| 0.6
| ###
| 28.5 |
2023-Oct-05 Thu
| 6.81
| 6.83
| 6.77
| 6.8
| ###
| 2,440,628
| -0.1
| 33.9
| ### |
2023-Oct-04 Wed
| 6.83
| 6.85
| 6.78
| 6.78
| ###
| ###
| ###
| ###
| 28.3 |
2023-Oct-03 Tue
| 6.86
| 6.89
| 6.81
| 6.83
| 308,849
| ###
| ###
| 38.4
| 28.5 |
2023-Oct-02 Mon
| 6.88
| ###
| 6.82
| 6.84
| ###
| ###
| -0.6
| 30.5
| 28.5 |
2023-Sep-29 Fri
| 6.84
| ###
| 6.84
| 6.87
| 249,142
| 1,712,851
| ###
| 67.3
| 28.6 |
2023-Sep-28 Thu
| 6.87
| 6.89
| 6.79
| 6.79
| ###
| 3,459,453
| ###
| ###
| ### |
2023-Sep-27 Wed
| ###
| ###
| 6.85
| 6.85
| ###
| ###
| -0.7
| 27.6
| ### |
|
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 2024-03-19 19:38:17 thru 2024-03-19 19:38:18 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|