Stock Trading: www.OzSuper.com LogoNew and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.
Currently 2018-02-19 20:05:22 GMT
Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company 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 Daily Prices...

     Prev Section TOC    Company Info for AFI    Basic Next Section


Company Details for (AFI) AUSTRALIAN FOUNDATION INVESTMENT COMPANY LIMITED

Listing CodeAFI
Listing NameAUSTRALIAN FOUNDATION INVESTMENT COMPANY LIMITED
GICS SectorNot Applic
ISIN NameAUSTRALIAN FOUNDAT.
ISIN SecurityORDINARY FULLY PAID
ISIN CodeAU000000AFI5


Maximum Price date available .. Friday 16th February 2018
Latest price with VOLUME for AFI .. Friday 16th February 2018

AFI is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Basic Format Daily Prices for AFI    Bottom Next Section


End of day Prices (Basic format),

last 480 Days for (AFI) AUSTRALIAN FOUNDATION INVESTMENT COMPANY LIMITED
DateOpenHighLowCloseVolume
2018-02-16############213524
2018-02-15############437356
2018-02-14###############
2018-02-13###############
2018-02-12############480472
2018-02-09############659685
2018-02-086.236.26######555146
2018-02-076.21###6.216.24673320
2018-02-066.236.23######719284
2018-02-05######6.256.26###
2018-02-02###############
2018-02-01############262882
2018-01-31######6.26###661870
2018-01-306.446.44######400883
2018-01-296.46.42######384447
2018-01-25###############
2018-01-24############164847
2018-01-23############253875
2018-01-22###############
2018-01-19###############
2018-01-18############279883
2018-01-17###############
2018-01-16############212253
2018-01-15############253373
2018-01-12############217559
2018-01-11############214282
2018-01-10############267085
2018-01-09############216345
2018-01-08###############
2018-01-05###############
2018-01-046.27###6.27###212089
2018-01-036.256.276.246.27143648
2018-01-026.256.266.236.24###
2017-12-296.246.256.226.24134985
2017-12-286.26.246.26.24###
2017-12-276.236.24#########
2017-12-22###6.23#########
2017-12-21###6.22#########
2017-12-20###6.22######315644
2017-12-19###############
2017-12-18###############
2017-12-15############238643
2017-12-14############318042
2017-12-13###############
2017-12-12###############
2017-12-11############350747
2017-12-08###############
2017-12-07###############
2017-12-06###############
2017-12-05############294578
2017-12-04############357945
2017-12-01###############
2017-11-30###############
2017-11-29############192944
2017-11-28############226155
2017-11-27###############
2017-11-24############261149
2017-11-23############304878
2017-11-22############397088
2017-11-21###############
2017-11-20############446224
2017-11-176#########285646
2017-11-16###6###6285959
2017-11-15###6###6346221
2017-11-146#########412043
2017-11-13###6###6471776
2017-11-10############361147
2017-11-09###############
2017-11-08############405626
2017-11-07###############
2017-11-06############311621
2017-11-03############294523
2017-11-02############434849
2017-11-01###############
2017-10-31###############
2017-10-30############365557
2017-10-27############275081
2017-10-26############203749
2017-10-25############262620
2017-10-24############290970
2017-10-23###############
2017-10-20###############
2017-10-19############350627
2017-10-18############316624
2017-10-17###############
2017-10-16###############
2017-10-13###############
2017-10-12###############
2017-10-11######5.88###247822
2017-10-105.89###5.875.87###
2017-10-09######5.885.88291643
2017-10-06######5.89######
2017-10-05######5.885.89190072
2017-10-045.89###5.885.89###
2017-10-035.86###5.85###296324
2017-10-025.825.855.825.84###
2017-09-295.855.855.85.8249954
2017-09-285.815.845.795.83###
2017-09-275.825.835.785.79302551
2017-09-265.875.875.785.82###
2017-09-255.885.885.845.84274370
2017-09-225.865.885.845.88353573
2017-09-215.885.895.855.85370545
2017-09-205.875.895.845.88361347
2017-09-195.875.895.855.87###
2017-09-18######5.845.85287645
2017-09-155.845.895.845.89322658
2017-09-145.885.895.845.84366558
2017-09-135.885.895.875.87316924
2017-09-125.86###5.865.87###
2017-09-115.865.895.855.85###
2017-09-085.88###5.855.85###
2017-09-075.88###5.875.88###
2017-09-065.89###5.875.88266082
2017-09-05######5.875.89###
2017-09-045.89###5.87######
2017-09-015.875.895.865.89###
2017-08-315.885.895.845.87###
2017-08-305.875.895.845.88279240
2017-08-295.865.885.855.85###
2017-08-285.89###5.865.86255252
2017-08-255.88###5.865.87207742
2017-08-24######5.875.87###
2017-08-23######5.885.88345821
2017-08-22############256551
2017-08-21###############
2017-08-18######5.88###295373
2017-08-17############307046
2017-08-16############253322
2017-08-15############292147
2017-08-14###############
2017-08-11######5.89###481072
2017-08-10###############
2017-08-09############322647
2017-08-08######5.88######
2017-08-07###############
2017-08-04############439680
2017-08-03###############
2017-08-02###############
2017-08-01############414871
2017-07-31###############
2017-07-28###############
2017-07-27############464059
2017-07-26###############
2017-07-25############322847
2017-07-24###############
2017-07-21######5.975###343859
2017-07-20###############
2017-07-19###6######370488
2017-07-18###############
2017-07-17############311255
2017-07-14############297475
2017-07-13######5.89###287622
2017-07-125.87###5.865.88###
2017-07-115.86###5.845.86499052
2017-07-105.865.895.855.86###
2017-07-075.865.885.845.84392222
2017-07-065.87###5.855.86725889
2017-07-055.875.895.845.87421522
2017-07-045.87###5.855.86456025
2017-07-035.815.875.85.84###
2017-06-305.845.855.785.81597083
2017-06-295.85.865.85.84###
2017-06-285.775.85.775.78###
2017-06-275.785.795.765.77368825
2017-06-265.775.795.765.78###
2017-06-235.795.795.755.77580081
2017-06-225.755.785.745.78483986
2017-06-215.755.785.735.771097724
2017-06-205.785.785.755.76460458
2017-06-195.755.795.755.77###
2017-06-165.725.765.715.75###
2017-06-155.735.765.715.71###
2017-06-145.75.73###5.73###
2017-06-13###############
2017-06-09############665872
2017-06-08###5.71######671782
2017-06-07###############
2017-06-065.765.77#########
2017-06-055.85.85.755.75###
2017-06-025.795.85.775.79408042
2017-06-015.755.775.745.76###
2017-05-315.785.795.755.75###
2017-05-305.795.795.765.76###
2017-05-295.795.825.775.79###
2017-05-265.835.835.785.78718187
2017-05-255.85.825.795.8###
2017-05-245.815.825.775.79417749
2017-05-235.795.835.795.81###
2017-05-225.85.825.785.79###
2017-05-195.825.835.85.8718924
2017-05-185.855.855.85.8###
2017-05-17######5.865.86481044
2017-05-165.88###5.88######
2017-05-155.885.895.855.85###
2017-05-12######5.885.89###
2017-05-115.87###5.86###415022
2017-05-105.875.875.845.87###
2017-05-095.855.875.835.85619341
2017-05-085.855.875.835.85490774
2017-05-055.855.865.825.84###
2017-05-045.875.875.835.85300158
2017-05-035.875.895.825.86###
2017-05-025.845.865.835.86654588
2017-05-015.835.855.825.83###
2017-04-285.835.845.85.81548674
2017-04-275.835.845.815.81###
2017-04-265.815.835.85.83469042
2017-04-245.85.825.785.79426357
2017-04-215.785.825.775.81###
2017-04-205.785.795.775.77###
2017-04-195.785.795.765.77###
2017-04-185.815.825.765.76###
2017-04-135.825.825.795.8###
2017-04-125.815.835.795.83276184
2017-04-115.815.835.795.81###
2017-04-105.795.825.785.79###
2017-04-075.785.825.775.77###
2017-04-065.825.835.775.8260440
2017-04-055.835.855.825.82###
2017-04-045.85.825.795.82400529
2017-04-035.765.85.755.78###
2017-03-315.825.825.745.76359775
2017-03-305.795.825.765.78###
2017-03-295.755.795.735.77###
2017-03-285.745.785.715.74528182
2017-03-275.745.745.715.73###
2017-03-245.755.785.725.73551246
2017-03-235.715.765.75.75###
2017-03-225.735.745.75.7###
2017-03-215.735.765.75.76473642
2017-03-205.765.775.725.72###
2017-03-175.755.765.735.74###
2017-03-165.755.765.745.75413075
2017-03-155.745.755.735.74###
2017-03-145.745.765.725.72###
2017-03-135.755.765.735.74###
2017-03-105.735.755.715.75463926
2017-03-095.725.735.75.71###
2017-03-085.735.745.75.71###
2017-03-075.715.735.75.72338589
2017-03-065.725.725.75.7407878
2017-03-035.755.755.75.71445545
2017-03-025.725.755.715.75771288
2017-03-015.745.76###5.7###
2017-02-285.825.825.745.74661923
2017-02-275.815.865.815.81###
2017-02-245.885.885.825.83251124
2017-02-235.88###5.855.87280783
2017-02-225.885.895.855.87225770
2017-02-215.885.895.855.86###
2017-02-205.89###5.865.86314174
2017-02-175.895.895.8555.86204449
2017-02-165.875.895.855.88234920
2017-02-155.885.895.855.87###
2017-02-145.855.895.845.86272746
2017-02-135.845.875.845.85###
2017-02-105.855.875.835.84###
2017-02-095.855.895.825.83454852
2017-02-085.85###5.825.82###
2017-02-075.875.875.825.83456076
2017-02-06###############
2017-02-03############382920
2017-02-02###############
2017-02-01############283371
2017-01-31###############
2017-01-30############221984
2017-01-27############223229
2017-01-255.86###5.86###375946
2017-01-245.855.865.845.86300822
2017-01-235.89###5.855.85467675
2017-01-20######5.885.88195174
2017-01-195.88###5.875.88204124
2017-01-18######5.865.87###
2017-01-17############316875
2017-01-16###############
2017-01-13######5.88###190775
2017-01-12############156851
2017-01-11######5.89######
2017-01-105.89###5.89######
2017-01-095.88###5.865.88500445
2017-01-065.84###5.845.89232159
2017-01-055.875.885.845.84###
2017-01-045.835.875.835.87###
2017-01-035.795.835.775.82236781
2016-12-305.795.85.765.76###
2016-12-295.795.85.775.8###
2016-12-285.775.85.765.79366485
2016-12-235.785.85.765.77209624
2016-12-225.775.795.765.77286180
2016-12-215.785.795.755.76###
2016-12-205.735.795.735.77424584
2016-12-195.715.755.75.73238724
2016-12-165.725.85.75.7516686
2016-12-155.775.78#########
2016-12-145.76###5.745.76###
2016-12-135.755.775.755.75223448
2016-12-125.755.775.745.75358482
2016-12-095.765.765.735.74###
2016-12-085.765.785.725.73355378
2016-12-075.775.785.755.75###
2016-12-065.735.775.735.75337423
2016-12-055.755.765.725.72###
2016-12-025.745.775.735.73###
2016-12-015.755.785.735.75283656
2016-11-305.745.775.735.75###
2016-11-295.725.755.725.73250955
2016-11-285.745.765.725.72###
2016-11-255.745.775.735.74###
2016-11-245.755.765.735.73###
2016-11-235.755.795.735.74370741
2016-11-225.765.815.745.75###
2016-11-215.745.775.745.74###
2016-11-185.755.775.735.73###
2016-11-175.775.785.735.73227853
2016-11-165.785.795.745.75269489
2016-11-155.755.785.745.78186671
2016-11-145.775.85.745.75249129
2016-11-115.85.85.735.74###
2016-11-105.755.835.755.79287056
2016-11-095.775.83######481822
2016-11-085.745.785.735.76228087
2016-11-075.715.74###5.74###
2016-11-045.75.73###5.72###
2016-11-035.75.73###5.7###
2016-11-025.755.78######219188
2016-11-015.725.8###5.8###
2016-10-31###5.78###5.73233076
2016-10-285.75.72######294181
2016-10-275.75.755.75.7###
2016-10-265.755.765.75.7206145
2016-10-255.795.815.745.76###
2016-10-245.85.825.785.79###
2016-10-215.835.835.85.8181956
2016-10-205.835.855.815.81318257
2016-10-195.835.845.815.83220082
2016-10-185.815.845.795.83###
2016-10-175.815.855.815.811695888
2016-10-145.845.845.795.81###
2016-10-135.855.875.845.85242072
2016-10-125.835.865.825.86###
2016-10-115.755.835.755.83742429
2016-10-105.715.78###5.72###
2016-10-07###5.73###5.7204923
2016-10-06###5.73###5.7###
2016-10-05###5.7######199527
2016-10-04###5.7######260454
2016-10-035.75.7######198029
2016-09-30###5.7###5.7267443
2016-09-29############201878
2016-09-28###############
2016-09-27############200782
2016-09-26######5.59######
2016-09-23###############
2016-09-225.57###5.56######
2016-09-215.575.585.545.57###
2016-09-205.585.595.565.56###
2016-09-19######5.575.57###
2016-09-16######5.595.59239922
2016-09-155.58###5.585.59217947
2016-09-14######5.575.57378542
2016-09-13############327822
2016-09-125.57###5.555.58###
2016-09-09###############
2016-09-08###############
2016-09-07############264624
2016-09-06############294857
2016-09-05############263026
2016-09-02###############
2016-09-01###############
2016-08-31############278183
2016-08-30###############
2016-08-29###############
2016-08-26###############
2016-08-25###5.7#########
2016-08-24###5.7###5.7###
2016-08-23###5.7#########
2016-08-225.75.72#########
2016-08-19###5.71######339886
2016-08-18###5.7######236341
2016-08-175.75.72#########
2016-08-165.725.74######273726
2016-08-155.715.735.75.71###
2016-08-125.75.72###5.72227386
2016-08-115.745.75#########
2016-08-105.725.765.715.71###
2016-08-095.775.775.75.73404084
2016-08-08######5.88###366777
2016-08-055.89###5.845.89384229
2016-08-045.84###5.835.88269288
2016-08-035.875.885.835.83307270
2016-08-02######5.875.88###
2016-08-01############331477
2016-07-29###############
2016-07-28######5.875.89###
2016-07-275.89###5.87######
2016-07-265.865.895.835.87512557
2016-07-255.835.885.815.85###
2016-07-225.825.865.795.79383187
2016-07-215.775.875.775.82###
2016-07-205.715.775.75.77281050
2016-07-195.715.74###5.7###
2016-07-185.725.745.75.7###
2016-07-155.735.74###5.71###
2016-07-145.725.765.75.71212586
2016-07-135.735.745.75.72252084
2016-07-12###5.72###5.71246852
2016-07-11###5.7#########
2016-07-08###############
2016-07-07############208122
2016-07-06###############
2016-07-05###############
2016-07-04######5.59######
2016-07-01######5.56###440185
2016-06-30###############
2016-06-295.57###5.57###337440
2016-06-285.51###5.55.54324742
2016-06-275.515.585.485.56###
2016-06-245.555.565.55.5530581
2016-06-235.555.555.535.53314189
2016-06-225.555.555.535.53###
2016-06-215.59###5.535.53###
2016-06-205.555.595.535.59330459
2016-06-175.545.565.525.52259723
2016-06-165.545.565.525.53350373
2016-06-155.52###5.55.52433828
2016-06-14######5.485.5###
2016-06-10###############
2016-06-09###############
2016-06-08###############
2016-06-07############243854
2016-06-06############405249
2016-06-03###############
2016-06-02######5.58###339928
2016-06-01###############
2016-05-31############329476
2016-05-30###############
2016-05-27############292487
2016-05-26###############
2016-05-25############329274
2016-05-24############353240
2016-05-23###############
2016-05-20############451728
2016-05-19###############
2016-05-18###############
2016-05-17###############
2016-05-16############373886
2016-05-13###############
2016-05-12###############
2016-05-11###############
2016-05-10############368071
2016-05-09############284658
2016-05-06######5.59###216025
2016-05-055.59###5.58###350385
2016-05-045.58###5.56######
2016-05-035.585.595.545.59###
2016-05-025.575.595.535.56###
2016-04-295.575.595.545.54287783
2016-04-285.59###5.575.57###
2016-04-275.58###5.555.58###
2016-04-265.57###5.555.57###
2016-04-225.555.595.555.56184783
2016-04-215.545.595.545.57###
2016-04-205.545.585.525.53###
2016-04-195.535.595.515.52342184
2016-04-185.555.575.55.5251153
2016-04-15######5.535.53###
2016-04-14######5.585.58243641
2016-04-13######5.55######
2016-04-125.55###5.52###194055
2016-04-115.535.555.495.55###
2016-04-085.595.595.525.52###
2016-04-075.58###5.57######
2016-04-065.495.585.475.56283353
2016-04-055.555.555.455.45###
2016-04-045.515.575.55.56###
2016-04-015.545.575.485.48###
2016-03-315.595.595.525.53193256
2016-03-305.535.555.55.52###
2016-03-295.515.545.55.52###
2016-03-245.565.585.495.5###
2016-03-23######5.565.56###
2016-03-22######5.595.59241279
2016-03-21###############
2016-03-18###5.7######264848
2016-03-17############218924
2016-03-16############183721
2016-03-15###############
2016-03-14###############
2016-03-11############159477
2016-03-105.75.7#########
2016-03-09###5.7#########
2016-03-08###5.71######313655
2016-03-07###5.7######248020
2016-03-045.55###5.54###293476
2016-03-035.525.575.515.55###
2016-03-025.555.565.55.51309649
2016-03-015.475.55.475.48###
2016-02-295.535.565.455.45178647
2016-02-265.555.565.515.51183478
2016-02-255.55###5.55.52###
2016-02-24######5.525.52###
2016-02-23###############
2016-02-22######5.58######
2016-02-19######5.59###254772
2016-02-185.54###5.52###274874
2016-02-175.535.575.515.52###
2016-02-165.55###5.55.5###
2016-02-155.445.595.445.51295522
2016-02-125.55.5#########
2016-02-11###5.54###5.51###
2016-02-105.495.5#########
2016-02-095.55.55.415.46389383
2016-02-085.545.575.495.51###
2016-02-05######5.535.53329521
2016-02-04############198886
2016-02-035.745.745.595.59336370
2016-02-025.755.825.725.8237540
2016-02-015.835.875.715.71377989
2016-01-295.85.855.785.78240228
2016-01-285.725.85.725.8###
2016-01-275.735.815.715.72269350
2016-01-255.715.78###5.72###
2016-01-225.725.775.75.7###
2016-01-21###5.74######256026
2016-01-20###5.745.59######
2016-01-195.595.725.55######
2016-01-185.5###5.465.54365073
2016-01-15######5.55.5465226
2016-01-14###############
2016-01-135.75.74#########
2016-01-125.85.825.75.7###
2016-01-115.855.865.785.78###
2016-01-085.88###5.825.88###
2016-01-075.88###5.85###365550
2016-01-06######5.875.88###
2016-01-05######5.86###194353
2016-01-04###############
2015-12-31###############
2015-12-30############104271
2015-12-295.87###5.83######
2015-12-245.855.875.85.87###
2015-12-235.825.875.825.86###
2015-12-225.855.875.795.81###
2015-12-215.855.865.815.85193071
2015-12-185.795.855.775.84285789
2015-12-175.85.845.765.76302224
2015-12-165.835.855.785.8###
2015-12-155.785.865.785.82519226
2015-12-145.785.85.755.78431929
2015-12-115.745.825.745.8###
2015-12-105.775.785.725.72###
2015-12-095.785.85.745.79###
2015-12-085.765.85.735.8###
2015-12-075.755.795.755.76187823
2015-12-045.715.765.715.72249582
2015-12-035.725.765.715.75239383
2015-12-025.775.785.715.71###
2015-12-015.725.765.715.75###
2015-11-305.765.785.715.74261752
2015-11-275.785.85.755.75221086
2015-11-265.755.795.735.77217821
2015-11-255.755.785.725.75###
2015-11-245.785.85.735.73327674
2015-11-235.775.815.765.79###
2015-11-205.755.795.755.77253728
2015-11-195.775.85.735.78329151
2015-11-185.735.785.735.74###
2015-11-175.815.865.715.71455882
2015-11-165.725.77###5.75###
2015-11-135.815.835.725.72441170
2015-11-125.845.895.815.81187841
2015-11-115.825.885.825.82###
2015-11-105.875.875.815.82201825
2015-11-095.88###5.835.83270787
2015-11-06######5.835.85###
2015-11-05######5.89###271943
2015-11-04############221585
2015-11-035.86###5.855.89126459
2015-11-025.855.885.835.84###
2015-10-30######5.835.83###
2015-10-29######5.895.89###
2015-10-285.88###5.87###166854
2015-10-275.88###5.86###183147
2015-10-265.89###5.865.87252078
2015-10-235.855.895.835.83###
2015-10-225.865.865.835.83###
2015-10-215.865.895.845.84227472
2015-10-205.855.885.845.85###
2015-10-195.895.895.825.83###
2015-10-165.88###5.825.83###
2015-10-155.82###5.825.88###
2015-10-145.835.865.815.82230226
2015-10-135.875.875.835.83###
2015-10-125.875.885.835.83###
2015-10-095.84###5.815.83###
2015-10-085.745.85.735.8###
2015-10-075.75.73###5.71###
2015-10-065.75.76######412971
2015-10-05###5.74#########


     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 2018-02-19 20:05:22 thru 2018-02-19 20:05:23 GMT for 1 secs.
Page length category 2 - Current - 0, 00000