Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Thu 24-Apr-25 05:08:48 PM AEST

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

  Company Next Section
  Limits 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    Limits Next Section


Company Details for (AFI) AUSTRALIAN FOUNDATION INVESTMENT COMPANY LIMITED

Listing Code AFI
Listing Name AUSTRALIAN FOUNDATION INVESTMENT COMPANY LIMITED
GICS Sector Not Applic
ISIN Name AUSTRALIAN FOUNDAT.
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000AFI5


Maximum Price date available .. Wednesday 24th April 2024
Latest price with VOLUME for AFI .. Wednesday 24th April 2024

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

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 18,048 0.0
MAX ### ### 98.2


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for AFI    Bottom Next Section


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 Next >>


End of day Prices (full format),

150 Days for (AFI) AUSTRALIAN FOUNDATION INVESTMENT COMPANY LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.24
2024-Apr-24 Wed ### 7.25 ### 7.21 315,928 ### 72.2 72.2 ###
2024-Apr-23 Tue ### 7.24 ### ### 417,722 1,512,153 ### ### 0.0
2024-Apr-22 Mon ### ### ### ### 430,555 0 31.6 31.6 0.0
2024-Apr-19 Fri 7.21 7.22 ### ### 439,778 ### ### ### 0.0
2024-Apr-18 Thu 7.25 7.26 7.2 7.2 ### ### 0.5
2024-Apr-17 Wed 7.29 7.29 7.22 7.25 302,650 2,195,725 29.6 29.6 0.5
2024-Apr-16 Tue 7.28 ### 7.25 7.26 296,525 ### 50.8 50.8 0.5
2024-Apr-15 Mon ### ### 7.26 ### ### ### 0.0
2024-Apr-12 Fri ### ### ### ### ### ### 0.0
2024-Apr-11 Thu ### ### 7.27 ### ### ### 0.0
2024-Apr-10 Wed ### 7.41 ### 7.4 639,926 2,370,925 75.3 75.3 0.5
2024-Apr-09 Tue ### ### ### ### 335,148 0 70.5 70.5 0.0
2024-Apr-08 Mon 7.27 ### 7.27 7.27 ### ### ###
2024-Apr-05 Fri ### ### 7.26 7.27 28.5 28.5 ###
2024-Apr-04 Thu ### ### ### ### 353,820 0 ### ### 0.0
2024-Apr-03 Wed ### ### 7.28 7.28 ### ### 0.5
2024-Apr-02 Tue ### ### ### ### 487,786 0 ### ### 0.0
2024-Mar-28 Thu ### ### 7.29 ### 455,044 ### ### ### 0.0
2024-Mar-27 Wed 7.28 ### 7.27 7.29 490,124 ### 64.9 64.9 ###
2024-Mar-26 Tue ### ### 7.28 7.28 ### ### 0.5
2024-Mar-25 Mon ### ### ### ### 466,052 0 ### ### 0.0
2024-Mar-22 Fri ### ### 7.29 ### 71.3 71.3 0.0
2024-Mar-21 Thu 7.28 ### 7.26 ### 274,324 ### 66.8 66.8 0.0
2024-Mar-20 Wed 7.25 7.29 7.23 7.25 71.9 71.9 0.5
2024-Mar-19 Tue 7.23 7.25 7.2 7.23 ### ### ###
2024-Mar-18 Mon 7.2 7.25 ### 7.2 ### ### 0.5
2024-Mar-15 Fri 7.25 7.26 ### 7.2 29.1 29.1 0.5
2024-Mar-14 Thu ### ### 7.24 7.24 363,720 ### 24.0 24.0 0.5
2024-Mar-13 Wed ### ### ### ### 327,122 0 ### ### 0.0
2024-Mar-12 Tue ### ### 7.28 7.29 ### ### ###
2024-Mar-11 Mon 7.43 7.44 ### ### 589,482 2,192,873 ### ### 0.0
2024-Mar-08 Fri 7.42 7.47 7.4 7.45 ### ### 0.5
2024-Mar-07 Thu ### 7.42 ### 7.4 466,953 ### 68.9 68.9 0.5
2024-Mar-06 Wed ### 7.4 ### ### ### ### 0.0
2024-Mar-05 Tue ### ### 7.345 ### 452,847 1,663,080 71.2 71.2 0.0
2024-Mar-04 Mon 7.4 7.42 ### ### ### ### 0.0
2024-Mar-01 Fri ### 7.43 ### 7.4 296,257 ### 64.5 64.5 0.5
2024-Feb-29 Thu ### 7.43 ### ### 596,446 ### ### ### 0.0
2024-Feb-28 Wed 7.44 7.45 ### 7.41 ### ### ###
2024-Feb-27 Tue 7.4 7.47 ### 7.45 508,088 ### 77.1 77.1 0.5
2024-Feb-26 Mon 7.45 7.48 ### 7.4 34.3 34.3 0.5
2024-Feb-23 Fri 7.45 7.5 7.45 7.48 ### ### 0.5
2024-Feb-22 Thu ### 7.46 ### 7.45 ### ### 0.5
2024-Feb-21 Wed ### 7.4 ### ### 75.0 75.0 0.0
2024-Feb-20 Tue ### ### ### ### 31.4 31.4 0.0
2024-Feb-19 Mon 7.45 7.46 ### ### 30.5 30.5 0.0
2024-Feb-16 Fri 7.48 7.49 ### 7.46 ### ### 0.5
2024-Feb-15 Thu 7.52 7.53 7.46 7.48 29.2 29.2 0.5
2024-Feb-14 Wed 7.47 7.55 7.45 7.51 ### ### ###
2024-Feb-13 Tue 7.44 ### 7.44 7.5 483,448 1,798,426 ### ### 0.5
2024-Feb-12 Mon 7.48 7.51 7.42 7.42 ### ### 0.5
2024-Feb-09 Fri 7.4 7.5 7.4 7.5 78.9 78.9 0.5
2024-Feb-08 Thu 7.4 7.42 ### 7.4 506,284 ### 66.2 66.2 0.5
2024-Feb-07 Wed ### 7.42 ### 7.41 ### ### ###
2024-Feb-06 Tue ### ### ### ### 67.5 67.5 0.0
2024-Feb-05 Mon ### 7.4 ### ### 44.2 44.2 0.0
2024-Feb-02 Fri 7.4 7.42 ### ### 28.5 28.5 0.0
2024-Feb-01 Thu 7.5 7.51 7.48 7.49 41.9 41.9 ###
2024-Jan-31 Wed 7.48 7.52 7.46 7.52 618,580 ### 67.8 67.8 0.5
2024-Jan-30 Tue 7.5 7.51 7.47 7.47 31.3 31.3 ###
2024-Jan-29 Mon 7.47 7.5 7.46 7.5 369,123 2,761,040 ### ### 0.5
2024-Jan-25 Thu 7.48 7.5 7.47 7.47 ### ### ###
2024-Jan-24 Wed 7.47 7.49 7.41 7.48 69.6 69.6 0.5
2024-Jan-23 Tue 7.44 7.49 7.44 7.47 73.4 73.4 ###
2024-Jan-22 Mon 7.51 7.51 ### 7.49 41.3 41.3 ###
2024-Jan-19 Fri 7.42 7.51 7.42 7.51 81.3 81.3 ###
2024-Jan-18 Thu 7.46 7.49 7.42 7.48 ### ### 0.5
2024-Jan-17 Wed 7.47 7.5 7.46 7.49 530,527 3,968,341 75.4 75.4 ###
2024-Jan-16 Tue 7.49 7.5 7.46 7.48 285,927 ### 43.6 43.6 0.5
2024-Jan-15 Mon 7.51 7.53 7.49 7.49 750,989 5,639,927 ### ### ###
2024-Jan-12 Fri 7.51 7.52 7.5 7.51 ### ### ###
2024-Jan-11 Thu 7.51 7.52 7.5 7.5 339,389 ### ### ### 0.5
2024-Jan-10 Wed 7.51 7.52 7.49 7.5 255,687 ### 38.0 38.0 0.5
2024-Jan-09 Tue 7.48 7.51 7.48 7.5 490,042 ### 71.8 71.8 0.5
2024-Jan-08 Mon 7.48 7.5 7.45 7.46 45.0 45.0 0.5
2024-Jan-05 Fri 7.44 7.48 7.43 7.47 74.1 74.1 ###
2024-Jan-04 Thu 7.44 7.46 7.43 7.43 156,052 ### 34.1 34.1 ###
2024-Jan-03 Wed 7.44 7.46 7.43 7.44 ### ### ###
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 69.2 0.5
2023-Dec-28 Thu 7.43 7.47 7.42 7.42 27.8 27.8 0.5
2023-Dec-27 Wed ### 7.44 ### 7.44 362,444 ### ### ### ###
2023-Dec-22 Fri ### 7.41 ### ### 477,087 ### 74.4 74.4 0.0
2023-Dec-21 Thu ### ### 7.29 ### 392,156 ### 35.8 35.8 0.0
2023-Dec-20 Wed 7.29 7.4 7.29 ### 540,470 3,969,752 72.1 72.1 0.0
2023-Dec-19 Tue 7.25 ### 7.25 7.25 654,273 ### 61.4 61.4 0.5
2023-Dec-18 Mon 7.25 7.27 7.23 7.25 67.3 67.3 0.5
2023-Dec-15 Fri 7.26 7.27 7.25 7.25 432,949 ### 33.6 33.6 0.5
2023-Dec-14 Thu ### 7.27 ### 7.24 ### ### 0.5
2023-Dec-13 Wed ### ### ### ### 464,123 0 ### ### 0.0
2023-Dec-12 Tue ### ### ### ### 298,543 0 ### ### 0.0
2023-Dec-11 Mon ### ### ### ### 300,370 0 73.3 73.3 0.0
2023-Dec-08 Fri ### ### ### ### ### ### 0.0
2023-Dec-07 Thu ### ### ### ### 417,787 0 67.4 67.4 0.0
2023-Dec-06 Wed ### ### ### ### 63.7 63.7 0.0
2023-Dec-05 Tue ### ### ### ### 377,949 0 79.6 79.6 0.0
2023-Dec-04 Mon ### ### ### ### ### ### 0.0
2023-Dec-01 Fri ### ### ### ### ### ### 0.0
2023-Nov-30 Thu ### ### ### ### 328,075 0 ### ### 0.0
2023-Nov-29 Wed ### ### ### ### 71.2 71.2 0.0
2023-Nov-28 Tue ### ### 7 ### 459,889 ### ### ### 0.0
2023-Nov-27 Mon ### ### ### ### ### ### 0.0
2023-Nov-24 Fri ### ### ### ### 67.8 67.8 0.0
2023-Nov-23 Thu ### ### ### ### ### ### 0.0
2023-Nov-22 Wed ### ### ### ### 411,127 0 ### ### 0.0
2023-Nov-21 Tue ### ### ### ### 33.9 33.9 0.0
2023-Nov-20 Mon ### ### ### ### ### ### 0.0
2023-Nov-17 Fri ### ### ### ### 325,485 0 35.2 35.2 0.0
2023-Nov-16 Thu ### ### ### ### 73.1 73.1 0.0
2023-Nov-15 Wed 7 ### 7 ### ### ### 0.0
2023-Nov-14 Tue ### 7 ### ### ### ### 0.0
2023-Nov-13 Mon ### ### 6.925 ### 497,456 1,722,441 43.6 43.6 0.0
2023-Nov-10 Fri ### ### ### ### 34.4 34.4 0.0
2023-Nov-09 Thu ### ### ### ### 541,771 0 ### ### 0.0
2023-Nov-08 Wed 6.89 ### 6.89 ### ### ### 0.0
2023-Nov-07 Tue ### ### ### ### 315,978 0 ### ### 0.0
2023-Nov-06 Mon ### ### 6.89 ### 394,154 ### 33.7 33.7 0.0
2023-Nov-03 Fri 6.79 ### 6.79 6.88 445,370 ### ### ### ###
2023-Nov-02 Thu ### 6.8 ### 6.78 454,887 ### 79.8 79.8 0.5
2023-Nov-01 Wed ### ### 6.55 ### 314,185 1,028,955 ### ### 0.0
2023-Oct-31 Tue ### ### 6.55 6.55 390,651 1,279,382 31.2 31.2 0.5
2023-Oct-30 Mon ### ### 6.54 6.59 ### ### ###
2023-Oct-27 Fri 6.55 ### 6.54 6.56 328,946 1,075,653 66.3 66.3 0.5
2023-Oct-26 Thu ### ### 6.53 6.54 585,457 ### ### ### 0.5
2023-Oct-25 Wed ### 6.7 ### ### ### ### 0.0
2023-Oct-24 Tue ### 6.71 ### ### ### ### 0.0
2023-Oct-23 Mon 6.75 6.75 ### ### 483,079 ### ### ### 0.0
2023-Oct-20 Fri 6.77 6.8 6.75 6.76 272,044 ### ### ### 0.5
2023-Oct-19 Thu 6.8 6.81 6.74 6.8 ### ### 0.5
2023-Oct-18 Wed 6.8 6.82 6.77 6.8 316,875 ### 71.8 71.8 0.5
2023-Oct-17 Tue 6.76 6.81 6.75 6.78 552,225 3,744,085 75.7 75.7 0.5
2023-Oct-16 Mon 6.78 6.79 6.74 6.75 42.0 42.0 0.5
2023-Oct-13 Fri 6.83 6.84 6.77 6.77 ### ### ###
2023-Oct-12 Thu 6.83 6.86 6.8 6.82 ### ### 0.5
2023-Oct-11 Wed 6.84 6.87 6.81 6.82 27.8 27.8 0.5
2023-Oct-10 Tue 6.84 ### 6.82 6.83 30.4 30.4 0.5
2023-Oct-09 Mon 6.84 6.89 6.8 6.8 351,274 2,404,470 35.1 35.1 0.5
2023-Oct-06 Fri 6.8 ### 6.8 6.84 382,927 1,301,951 ### ### 0.5
2023-Oct-05 Thu 6.81 6.83 6.77 6.8 33.9 33.9 0.5
2023-Oct-04 Wed 6.83 6.85 6.78 6.78 ### ### 0.5
2023-Oct-03 Tue 6.86 6.89 6.81 6.83 308,849 ### 38.4 38.4 0.5
2023-Oct-02 Mon 6.88 ### 6.82 6.84 30.5 30.5 0.5
2023-Sep-29 Fri 6.84 ### 6.84 6.87 249,142 ### 67.3 67.3 ###
2023-Sep-28 Thu 6.87 6.89 6.79 6.79 ### ### 0.5
2023-Sep-27 Wed ### ### 6.85 6.85 27.6 27.6 ###
2023-Sep-26 Tue ### ### 6.88 6.88 40.7 40.7 ###
2023-Sep-25 Mon ### ### ### ### 281,184 0 30.4 30.4 0.0
2023-Sep-22 Fri ### ### ### ### 550,228 0 ### ### 0.0
2023-Sep-21 Thu ### ### ### ### 38.5 38.5 0.0
2023-Sep-20 Wed 7 ### ### ### ### ### 0.0


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 Next >>
     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 2024-04-25 17:08:48 thru 2024-04-25 17:08:48 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000