Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Mon 20-Oct-26 09:23:35 AM AEDT

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Fundamental Next Section
  News Next Section
  Options Next Section
  Warrants Next Section
  Charting Next Section
  Ext_Verification Next Section
  Limits Next Section
  Weekly Next Section
  Enhanced Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(AFI) AUSTRALIAN FOUNDATION INVESTMENT COMPANY LIMITED home page...

     Prev Section TOC    Company Info for AFI    Fundamental Next Section
Listing Code AFI
Listing Name AUSTRALIAN FOUNDATION INVESTMENT COMPANY LIMITED
GICS Sector Not Applic
Company Listing ASX listed company as at Fri Oct 09 12:16:20 AEDT 2020
ISIN Name AUSTRALIAN FOUNDAT.
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000AFI5


Maximum Price date available .. Friday 23rd October 2020
Latest price with VOLUME for AFI .. Friday 23rd October 2020

AFI is a company listed with the Australian Stock Exchange (ASX).
ASX listed company as at Fri Oct 09 12:16:20 AEDT 2020
     Prev Section Company    Fundamental Data    News Next Section

More Historic Detail for Company AFI
DATE 2020-09-29 ### ### 2020-04-24 2020-03-26
SHARE PRICE 6.29 6.25
MARKET CAP ### ### ### ### ###
DIVIDEND YIELD
Price to Earnings (PE) Price/EPS ### ### 17.8 17.8 ###
Earnings/Share (EPS) 0.2 0.2 0.322 0.322 0.322
EARNINGS YIELD%
DEBT EQUITY
Net Tangible Assets (NTA)
DIV COVER
SHARE PRICE NTA
CVGI
FRANK
DIVPS
52 WK HI LAST%
52 WK LO LAST%
ALLORDS DIVYIELD
DIV YIELD ALLORDS DIV YIELD
ALLORDS PE
PE ALLORDSPE
EARNINGS YIELD BOND RATE
DIV YIELD BONDRATE
10 YEAR BOND YIELD
AUD
ISSUED SHARES ### ### ### ### ###
DMI
RS I5
STOCH
ADX
MOV 10
MOV 40
STD 10
HIGHEST
LOWEST
DIVIDEND DATE EX
DIVIDEND DATE PAY
DIVIDEND AMOUNT
DIVIDEND FRANKING
HIGHEST P
LOWEST P
STDEV
Year High
Year Low
Net Profit Margin%
Operating Margin%
Return on Avg Assets%
Return on Avg Equity%
No. Employees
52Week High ### ###
52Week Low 4.77 4.77

     Prev Section Fundamental    News for AFI    Options Next Section

Score Company AFI for Ownership
CtrLinksDateNewsScore
1 an >2020-10-23  2020-10-25 19:34 GMT, Price
Closed at $6.6 		-4
Price range $1.9 -> $7.32, for Dates 1996-Jul-01 Mon -> 2020-Oct-23 Fri
 
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
 

     Prev Section News    Options owned by AFI    Warrants Next Section
No OPTIONS for company (AFI) AUSTRALIAN FOUNDATION INVESTMENT COMPANY LIMITED.
     Prev Section Options    Warrants owned by AFI    Charting Next Section
CtrWarrant
Code		Effective
As At
Date		Type of
Warrant		Expiry
Date		RatioExerciseStyle
Eur/
Amer		IssuerReg-
istry		Notes
1 AFIJOA ### Instalment MINI ### 1 4.7756 A CITIWARRANTS COR
2 AFIJOZ ### Instalment MINI ### 1 ### A CITIWARRANTS COR
     Prev Section Warrants    Price Charting    Ext_Verification Next Section
Various chartings for (AFI) AUSTRALIAN FOUNDATION INVESTMENT COMPANY LIMITED:

     Prev Section Charting    Verify using external resources    Limits Next Section

     Prev Section Ext_Verification    Limits (min and Max values)    Weekly Next Section


Legend for Following Tables

TypePriceVolumeRANK
MIN ### 18,048 0.0
MAX ### ### 98.2
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Weekly Price Summary    Enhanced Next Section

Weekly summary for AFI

     Prev Section Weekly    Format Enhanced Daily Prices for AFI    Basic Next Section


End of day Prices (Enhanced format),

last 120 Days for (AFI) AUSTRALIAN FOUNDATION INVESTMENT COMPANY LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.2
2020-Oct-23 Fri ### ### 6.59 ### 315,680 ### ### ### ###
2020-Oct-22 Thu 6.72 6.74 ### ### 375,447 ### ### 31.1 33.2
2020-Oct-21 Wed 6.82 6.83 6.71 6.71 265,252 1,795,756 ### 25.1 33.6
2020-Oct-20 Tue 6.82 6.87 6.77 6.8 249,884 ### ### 40.8 ###
2020-Oct-19 Mon 6.79 6.87 6.76 6.82 405,758 2,765,240 0.4 70.0 ###
2020-Oct-16 Fri ### 6.84 ### 6.79 336,072 2,265,125 ### 79.4 ###
2020-Oct-15 Thu 6.56 ### 6.52 ### ### 2,481,956 1.2 77.7 33.2
2020-Oct-14 Wed 6.57 6.59 6.51 6.56 ### 2,272,954 -0.2 ### 32.8
2020-Oct-13 Tue 6.47 6.57 6.47 6.57 454,372 ### 1.5 ### 32.9
2020-Oct-12 Mon 6.44 6.5 6.43 6.45 217,953 ### 0.2 ### 32.3
2020-Oct-09 Fri 6.42 6.5 6.4 6.4 ### 1,742,170 ### ### ###
2020-Oct-08 Thu ### 6.45 ### 6.41 ### ### 0.9 ### ###
2020-Oct-07 Wed ### ### ### ### 218,848 ### 0.5 63.3 31.8
2020-Oct-06 Tue ### ### ### ### 213,483 1,351,347 -0.5 28.9 31.6
2020-Oct-05 Mon ### ### ### ### ### ### ### 58.2 ###
2020-Oct-02 Fri 6.29 ### 6.25 6.28 383,029 2,405,422 -0.2 ### 31.4
2020-Oct-01 Thu ### ### 6.26 6.26 ### 2,317,456 ### 28.3 ###
2020-Sep-30 Wed ### ### 6.28 ### ### ### 0.2 ### 31.6
2020-Sep-29 Tue ### ### 6.27 ### 171,640 1,080,473 -0.2 ### 31.5
2020-Sep-28 Mon 6.29 ### 6.27 6.29 ### ### ### ### 31.5
2020-Sep-25 Fri ### ### ### ### ### ### ### 61.3 31.5
2020-Sep-24 Thu 6.27 ### 6.25 6.29 296,527 1,862,189 ### ### 31.5
2020-Sep-23 Wed 6.28 ### 6.25 6.27 ### 1,267,982 -0.2 35.4 ###
2020-Sep-22 Tue 6.27 ### 6.23 6.23 ### 3,365,940 ### ### ###
2020-Sep-21 Mon ### ### 6.28 6.29 263,128 1,659,022 ### ### 31.5
2020-Sep-18 Fri ### ### ### ### 259,749 ### ### ### 31.5
2020-Sep-17 Thu ### ### ### ### 279,420 ### ### 44.7 ###
2020-Sep-16 Wed ### 6.4 ### ### 234,648 ### ### 67.3 ###
2020-Sep-15 Tue ### ### ### ### ### ### -0.5 34.9 ###
2020-Sep-14 Mon ### ### ### ### 335,346 2,122,740 0.5 ### ###
2020-Sep-11 Fri ### ### 6.29 6.29 323,780 ### -0.2 35.7 31.5
2020-Sep-10 Thu ### ### 6.28 6.28 ### 1,856,620 ### 38.9 31.4
2020-Sep-09 Wed ### ### 6.28 ### ### ### -0.2 ### ###
2020-Sep-08 Tue ### ### ### ### ### ### ### 67.1 31.7
2020-Sep-07 Mon 6.26 ### 6.25 ### ### 1,416,657 ### ### 31.5
2020-Sep-04 Fri 6.25 ### 6.22 6.25 ### ### ### 65.8 31.3
2020-Sep-03 Thu 6.29 ### 6.25 6.25 ### ### ### 33.4 31.3
2020-Sep-02 Wed 6.29 ### 6.28 6.28 ### ### -0.2 ### 31.4
2020-Sep-01 Tue 6.29 ### 6.25 6.28 ### ### -0.2 49.0 31.4
2020-Aug-31 Mon ### ### 6.28 6.28 154,985 977,180 -0.5 34.3 31.4
2020-Aug-28 Fri ### ### 6.29 6.29 222,781 1,405,748 ### 39.9 31.5
2020-Aug-27 Thu ### ### ### ### ### 1,295,789 ### ### 31.6
2020-Aug-26 Wed ### ### 6.29 ### 303,771 ### ### 74.8 ###
2020-Aug-25 Tue ### ### 6.29 6.29 ### 1,925,786 -0.9 39.0 31.5
2020-Aug-24 Mon ### ### ### ### ### 1,224,386 0.2 ### ###
2020-Aug-21 Fri ### ### 6.28 6.28 ### ### -0.5 34.4 31.4
2020-Aug-20 Thu ### ### 6.28 6.29 262,778 ### -0.2 38.5 31.5
2020-Aug-19 Wed 6.29 ### 6.28 6.28 248,047 ### -0.2 ### 31.4
2020-Aug-18 Tue 6.29 ### 6.28 6.28 ### 1,750,059 -0.2 34.5 31.4
2020-Aug-17 Mon 6.27 ### 6.26 6.28 241,641 ### 0.2 ### 31.4
2020-Aug-14 Fri ### ### 6.25 6.26 277,679 ### -0.9 ### ###
2020-Aug-13 Thu ### ### ### ### 217,883 1,381,378 -0.6 ### 31.7
2020-Aug-12 Wed 6.25 ### 6.23 ### ### ### 1.1 82.2 ###
2020-Aug-11 Tue ### ### 6.23 6.25 ### 3,629,379 -1.6 30.1 31.3
2020-Aug-10 Mon ### 6.51 ### 6.5 ### 3,885,677 1.7 ### 32.5
2020-Aug-07 Fri ### 6.4 ### ### 356,148 2,270,443 ### ### ###
2020-Aug-06 Thu ### 6.4 ### 6.4 ### 2,532,825 0.8 69.7 ###
2020-Aug-05 Wed 6.28 ### 6.25 ### 423,188 ### ### ### 31.8
2020-Aug-04 Tue 6.27 ### 6.23 6.28 ### 2,508,426 0.2 65.3 31.4
2020-Aug-03 Mon ### ### 6.24 6.24 ### 2,014,024 -1.0 ### 31.2
2020-Jul-31 Fri ### ### 6.28 ### 305,826 1,932,820 -0.8 ### 31.5
2020-Jul-30 Thu 6.26 ### 6.25 ### 267,640 ### ### ### ###
2020-Jul-29 Wed 6.24 ### 6.22 6.27 ### ### 0.5 ### ###
2020-Jul-28 Tue 6.21 6.27 6.21 6.24 ### 2,849,776 0.5 ### 31.2
2020-Jul-27 Mon ### 6.2 ### ### 342,945 2,112,541 ### 68.2 ###
2020-Jul-24 Fri ### ### ### ### ### 1,543,572 ### ### 30.7
2020-Jul-23 Thu ### ### ### ### ### 2,003,288 ### 66.4 30.8
2020-Jul-22 Wed ### ### ### ### 270,053 1,660,825 ### ### ###
2020-Jul-21 Tue ### ### ### ### 265,189 ### ### 51.9 30.7
2020-Jul-20 Mon ### ### ### ### 302,480 ### -0.3 ### 30.5
2020-Jul-17 Fri ### ### ### ### 218,342 1,339,528 -0.6 ### ###
2020-Jul-16 Thu ### ### ### ### 419,255 ### ### ### 30.5
2020-Jul-15 Wed ### ### ### ### ### ### -0.7 ### 30.5
2020-Jul-14 Tue ### ### ### ### ### ### -0.5 49.7 ###
2020-Jul-13 Mon ### ### ### ### 293,543 1,802,354 1.0 83.0 30.8
2020-Jul-10 Fri ### ### ### ### 238,771 ### ### ### ###
2020-Jul-09 Thu ### ### ### ### ### 2,908,649 -0.8 30.1 30.3
2020-Jul-08 Wed ### ### ### ### ### ### ### 75.1 30.4
2020-Jul-07 Tue ### ### ### ### 377,343 2,303,679 -1.0 43.7 30.4
2020-Jul-06 Mon ### ### ### ### ### 2,497,451 ### ### 30.5
2020-Jul-03 Fri ### ### ### ### 334,120 ### ### ### 30.5
2020-Jul-02 Thu ### ### ### ### 346,245 2,113,825 ### 59.5 30.5
2020-Jul-01 Wed ### ### ### ### ### 2,397,724 ### 28.6 ###
2020-Jun-30 Tue ### ### ### ### ### 1,979,224 ### 64.8 30.5
2020-Jun-29 Mon ### ### ### ### 522,987 3,177,146 -1.1 ### ###
2020-Jun-26 Fri ### ### ### ### ### ### ### 68.2 30.8
2020-Jun-25 Thu ### ### ### ### ### ### ### 48.1 30.4
2020-Jun-24 Wed ### ### ### ### ### 1,644,488 ### 68.1 30.6
2020-Jun-23 Tue ### ### ### ### 276,374 1,688,645 -0.7 ### 30.4
2020-Jun-22 Mon ### ### ### ### 436,457 ### ### 69.5 ###
2020-Jun-19 Fri ### ### ### ### ### 1,915,851 0.3 65.3 ###
2020-Jun-18 Thu ### ### ### ### ### 1,654,223 0.3 ### ###
2020-Jun-17 Wed ### ### ### ### 365,873 2,231,825 -0.3 36.9 30.5
2020-Jun-16 Tue ### ### ### ### 385,151 2,359,049 ### 55.7 30.5
2020-Jun-15 Mon ### ### 6 ### ### ### -1.5 51.1 ###
2020-Jun-12 Fri ### ### ### ### 819,640 ### -1.9 22.2 ###
2020-Jun-11 Thu ### ### 6.25 6.25 ### ### -1.0 ### 31.3
2020-Jun-10 Wed ### ### 6.27 ### ### 3,087,122 -0.2 34.9 31.6
2020-Jun-09 Tue ### 6.43 6.29 ### 769,949 4,896,875 ### ### 31.7
2020-Jun-05 Fri 6.25 6.29 6.21 6.22 387,677 2,422,981 -0.5 ### ###
2020-Jun-04 Thu 6.23 ### 6.22 6.24 483,342 3,032,971 ### ### 31.2
2020-Jun-03 Wed ### 6.22 ### 6.2 ### ### 0.3 64.6 ###
2020-Jun-02 Tue ### 6.22 ### ### ### 2,381,842 0.5 ### ###
2020-Jun-01 Mon ### ### ### ### ### ### 0.3 ### 30.5
2020-May-29 Fri ### ### ### ### ### ### -1.1 32.6 ###
2020-May-28 Thu ### 6.22 ### ### ### ### 0.8 74.1 30.7
2020-May-27 Wed ### ### ### 6 ### ### 1.2 73.9 ###
2020-May-26 Tue 5.78 ### 5.775 5.89 ### ### ### 70.7 29.5
2020-May-25 Mon 5.78 5.79 5.75 5.76 ### ### -0.3 30.5 28.8
2020-May-22 Fri 5.78 5.8 5.75 5.76 ### ### -0.3 41.2 28.8
2020-May-21 Thu 5.81 5.81 5.76 5.77 ### ### -0.7 40.3 28.9
2020-May-20 Wed 5.76 5.83 5.76 5.81 449,423 ### ### 60.2 ###
2020-May-19 Tue 5.77 5.8 5.74 5.76 593,952 ### -0.2 40.0 28.8
2020-May-18 Mon 5.76 5.77 5.73 5.73 327,651 ### -0.5 27.4 ###
2020-May-15 Fri 5.74 5.78 5.72 5.75 274,772 ### 0.2 67.3 28.8
2020-May-14 Thu 5.73 5.75 5.71 5.73 267,970 ### ### 78.1 ###
2020-May-13 Wed 5.77 5.8 5.73 5.73 372,585 2,147,952 ### 27.8 ###
2020-May-12 Tue 5.77 5.77 5.74 5.77 ### ### ### ### 28.9
2020-May-11 Mon 5.8 5.8 5.74 5.77 ### 2,773,021 ### ### 28.9
2020-May-08 Fri 5.75 5.77 5.72 5.73 431,244 ### -0.3 30.7 ###
     Prev Section Enhanced    Basic Format Daily Prices for AFI    Bottom Next Section
Basic Prices for AFI
     Prev Section 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 2020-10-26 09:23:35 thru 2020-10-26 09:23:36 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000