Score Company AFI for Ownership
Ctr | Links | Date | News | Score |
1 | an > | 2021-01-27 |   2021-01-28 03:32 GMT, Price Closed at $7.5
| -5 |
Price range $1.9 -> $7.65, for Dates 1996-Jul-01 Mon -> 2021-Jan-27 Wed   |
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 0.2 |
2021-Jan-28 Thu
| 7.52
| 7.55
| 7.47
| 7.51
| ###
| ###
| ###
| 57.7
| 37.6 |
2021-Jan-27 Wed
| 7.55
| 7.56
| 7.49
| 7.5
| 480,557
| ###
| ###
| 44.5
| 37.5 |
2021-Jan-25 Mon
| 7.53
| 7.59
| 7.5
| 7.55
| ###
| 3,488,574
| ###
| ###
| 37.8 |
2021-Jan-22 Fri
| 7.52
| 7.54
| 7.5
| 7.53
| ###
| ###
| ###
| 69.2
| ### |
2021-Jan-21 Thu
| 7.55
| 7.55
| 7.5
| 7.52
| 367,020
| 2,761,825
| ###
| ###
| ### |
2021-Jan-20 Wed
| 7.52
| 7.55
| 7.47
| 7.5
| 418,670
| ###
| ###
| ###
| 37.5 |
2021-Jan-19 Tue
| 7.5
| 7.54
| 7.46
| 7.52
| 267,146
| ###
| ###
| ###
| ### |
2021-Jan-18 Mon
| 7.54
| 7.56
| 7.41
| 7.41
| 467,178
| 3,496,827
| -1.7
| 34.6
| ### |
2021-Jan-15 Fri
| 7.51
| 7.58
| 7.47
| 7.47
| 455,671
| 3,428,924
| ###
| ###
| ### |
2021-Jan-14 Thu
| 7.58
| ###
| 7.48
| 7.51
| ###
| 2,858,474
| -0.9
| 29.8
| 37.6 |
2021-Jan-13 Wed
| 7.5
| ###
| 7.48
| 7.53
| 347,989
| ###
| ###
| ###
| ### |
2021-Jan-12 Tue
| 7.5
| 7.58
| 7.48
| 7.5
| 244,528
| ###
| ###
| 73.2
| 37.5 |
2021-Jan-11 Mon
| 7.52
| ###
| 7.5
| 7.5
| ###
| 2,689,445
| ###
| ###
| 37.5 |
2021-Jan-08 Fri
| 7.56
| ###
| 7.51
| 7.51
| ###
| ###
| ###
| ###
| 37.6 |
2021-Jan-07 Thu
| 7.51
| 7.58
| 7.47
| 7.54
| 174,988
| 1,316,784
| ###
| ###
| 37.7 |
2021-Jan-06 Wed
| 7.48
| ###
| 7.41
| 7.5
| 276,084
| ###
| ###
| ###
| 37.5 |
2021-Jan-05 Tue
| ###
| 7.48
| ###
| 7.48
| ###
| ###
| 1.4
| 72.3
| 37.4 |
2021-Jan-04 Mon
| ###
| ###
| ###
| ###
| ###
| 1,661,571
| 0.8
| 63.3
| 36.9 |
2020-Dec-31 Thu
| ###
| ###
| 7.28
| ###
| ###
| 838,273
| ###
| 73.6
| 36.5 |
2020-Dec-30 Wed
| ###
| ###
| 7.26
| ###
| ###
| 890,546
| ###
| 65.6
| 36.5 |
2020-Dec-29 Tue
| 7.29
| ###
| 7.26
| 7.26
| 129,283
| 941,180
| ###
| 27.9
| ### |
2020-Dec-24 Thu
| 7.24
| 7.29
| 7.22
| 7.25
| ###
| ###
| ###
| 64.6
| 36.3 |
2020-Dec-23 Wed
| ###
| 7.23
| ###
| ###
| ###
| ###
| 0.6
| 67.5
| ### |
2020-Dec-22 Tue
| ###
| ###
| ###
| ###
| 257,579
| ###
| ###
| ###
| 35.6 |
2020-Dec-21 Mon
| 7.2
| 7.21
| ###
| ###
| ###
| 3,757,355
| -0.6
| 39.9
| 35.8 |
2020-Dec-18 Fri
| 7.24
| 7.24
| ###
| ###
| 415,827
| ###
| ###
| 39.5
| ### |
2020-Dec-17 Thu
| 7.25
| ###
| 7.23
| 7.23
| 496,427
| 3,606,542
| -0.3
| 37.7
| ### |
2020-Dec-16 Wed
| 7.28
| 7.29
| 7.24
| 7.27
| ###
| ###
| ###
| 44.0
| ### |
2020-Dec-15 Tue
| 7.23
| 7.29
| 7.22
| 7.25
| ###
| 2,094,757
| 0.3
| 79.0
| 36.3 |
2020-Dec-14 Mon
| 7.22
| ###
| 7.22
| 7.25
| ###
| 2,052,844
| ###
| ###
| 36.3 |
2020-Dec-11 Fri
| 7.25
| ###
| 7.2
| 7.21
| 306,644
| ###
| -0.6
| 33.3
| ### |
2020-Dec-10 Thu
| 7.23
| ###
| 7.22
| 7.24
| 236,549
| 1,717,345
| ###
| 76.7
| 36.2 |
2020-Dec-09 Wed
| 7.24
| 7.29
| 7.21
| 7.22
| 396,787
| ###
| -0.3
| ###
| ### |
2020-Dec-08 Tue
| 7.2
| 7.26
| ###
| 7.21
| 224,756
| ###
| ###
| 68.4
| ### |
2020-Dec-07 Mon
| 7.25
| 7.26
| 7.21
| 7.22
| 317,025
| 2,293,675
| ###
| 42.4
| ### |
2020-Dec-04 Fri
| 7.25
| 7.27
| 7.2
| 7.22
| ###
| ###
| ###
| 35.0
| ### |
2020-Dec-03 Thu
| ###
| 7.25
| ###
| 7.23
| 332,120
| 2,386,282
| ###
| 72.6
| ### |
2020-Dec-02 Wed
| ###
| 7.25
| ###
| ###
| 342,123
| ###
| ###
| 32.9
| ### |
2020-Dec-01 Tue
| 7.21
| 7.22
| ###
| ###
| 524,586
| ###
| ###
| ###
| ### |
2020-Nov-30 Mon
| 7.28
| ###
| 7.21
| 7.21
| ###
| 2,670,983
| ###
| 43.8
| ### |
2020-Nov-27 Fri
| ###
| ###
| 7.28
| 7.28
| 311,659
| 2,281,343
| -1.0
| ###
| 36.4 |
2020-Nov-26 Thu
| 7.27
| ###
| 7.23
| ###
| 302,684
| ###
| 1.4
| ###
| 36.9 |
2020-Nov-25 Wed
| ###
| 7.4
| 7.25
| 7.25
| ###
| ###
| -0.8
| 38.9
| 36.3 |
2020-Nov-24 Tue
| 7.25
| ###
| 7.23
| ###
| 470,784
| 3,424,953
| ###
| ###
| 36.5 |
2020-Nov-23 Mon
| ###
| ###
| 7.26
| 7.26
| 380,579
| 2,776,323
| -0.7
| 33.8
| ### |
2020-Nov-20 Fri
| 7.29
| ###
| 7.27
| ###
| 378,981
| ###
| 0.3
| 66.9
| 36.6 |
2020-Nov-19 Thu
| ###
| 7.48
| ###
| 7.27
| ###
| 3,780,020
| 1.7
| 81.0
| ### |
2020-Nov-18 Wed
| ###
| ###
| ###
| ###
| ###
| 2,527,328
| 1.6
| 82.4
| ### |
2020-Nov-17 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| 1.1
| ###
| ### |
2020-Nov-16 Mon
| ###
| ###
| ###
| ###
| 48,122
| 334,929
| 0.1
| ###
| 34.8 |
2020-Nov-13 Fri
| ###
| ###
| 6.85
| ###
| ###
| 2,107,943
| ###
| ###
| 34.5 |
2020-Nov-12 Thu
| ###
| ###
| 6.85
| 6.85
| ###
| 2,011,521
| ###
| 30.1
| 34.3 |
2020-Nov-11 Wed
| ###
| ###
| 6.89
| ###
| ###
| ###
| ###
| 62.9
| 34.5 |
2020-Nov-10 Tue
| 6.89
| ###
| 6.75
| 6.85
| 706,051
| ###
| -0.6
| 48.2
| 34.3 |
2020-Nov-09 Mon
| 6.78
| 6.81
| 6.7
| 6.7
| 473,650
| ###
| -1.2
| ###
| 33.5 |
2020-Nov-06 Fri
| 6.7
| 6.81
| 6.7
| 6.75
| 278,889
| ###
| 0.7
| ###
| 33.8 |
2020-Nov-05 Thu
| 6.74
| 6.83
| 6.73
| 6.75
| ###
| ###
| 0.1
| 63.1
| 33.8 |
2020-Nov-04 Wed
| 6.76
| 6.76
| ###
| ###
| 270,041
| 1,810,624
| -1.5
| ###
| ### |
2020-Nov-03 Tue
| ###
| 6.76
| ###
| 6.73
| 307,052
| 2,052,642
| 1.1
| 65.4
| ### |
2020-Nov-02 Mon
| 6.55
| ###
| 6.55
| 6.59
| 352,487
| 2,328,176
| ###
| 83.2
| ### |
2020-Oct-30 Fri
| 6.54
| ###
| 6.51
| 6.51
| ###
| ###
| -0.5
| ###
| 32.6 |
2020-Oct-29 Thu
| 6.5
| 6.55
| 6.45
| 6.5
| ###
| ###
| ###
| ###
| 32.5 |
2020-Oct-28 Wed
| 6.55
| ###
| 6.5
| 6.5
| ###
| ###
| ###
| 29.5
| 32.5 |
2020-Oct-27 Tue
| 6.55
| ###
| 6.49
| 6.54
| 496,670
| 3,263,121
| -0.2
| 58.6
| 32.7 |
2020-Oct-26 Mon
| ###
| ###
| 6.55
| 6.55
| ###
| 2,299,257
| ###
| 43.6
| 32.8 |
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 |
|
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 2021-01-29 02:07:58 thru 2021-01-29 02:07:59 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|