End of day Prices (full format), 113 Days for (AFI) AUSTRALIAN FOUNDATION INVESTMENT COMPANY LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.24 |
2019-Jan-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-03 Thu
| ###
| ###
| ###
| ###
| 226,224
| 0
| 29.8
| 29.8
| 0.0 |
2019-Jan-02 Wed
| ###
| ###
| ###
| ###
| 233,074
| 0
| ###
| ###
| 0.0 |
2018-Dec-28 Fri
| ###
| ###
| ###
| ###
| 230,577
| 0
| 65.6
| 65.6
| 0.0 |
2018-Dec-27 Thu
| 5.85
| ###
| 5.85
| 5.89
| 202,259
| ###
| 66.2
| 66.2
| ### |
2018-Dec-21 Fri
| 5.86
| ###
| 5.85
| 5.85
| 221,442
| ###
| ###
| ###
| 0.4 |
2018-Dec-20 Thu
| 5.86
| 5.89
| 5.84
| 5.84
|
|
| 42.0
| 42.0
| 0.4 |
2018-Dec-19 Wed
| 5.87
| 5.89
| 5.85
| 5.85
| 328,487
| ###
| ###
| ###
| 0.4 |
2018-Dec-14 Fri
| 5.88
| 5.88
| 5.85
| 5.86
|
|
| ###
| ###
| 0.4 |
2018-Dec-13 Thu
| ###
| ###
| 5.87
| 5.87
| 384,188
| ###
| 27.0
| 27.0
| ### |
2018-Dec-12 Wed
| 5.86
| ###
| 5.86
| 5.89
|
|
| 68.1
| 68.1
| ### |
2018-Dec-11 Tue
| ###
| ###
| 5.85
| 5.85
|
|
| 28.6
| 28.6
| 0.4 |
2018-Dec-10 Mon
| ###
| ###
| 5.86
| 5.88
| 353,048
| ###
| 45.5
| 45.5
| 0.4 |
2018-Dec-07 Fri
| ###
| ###
| ###
| ###
| 436,549
| 0
| 79.7
| 79.7
| 0.0 |
2018-Dec-06 Thu
| ###
| ###
| ###
| ###
|
|
| 32.5
| 32.5
| 0.0 |
2018-Dec-05 Wed
| ###
| ###
| ###
| ###
| 504,883
| 0
| ###
| ###
| 0.0 |
2018-Dec-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-03 Mon
| ###
| ###
| ###
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2018-Nov-30 Fri
| 6
| ###
| ###
| ###
| 364,841
| 0
| 35.6
| 35.6
| 0.0 |
2018-Nov-29 Thu
| ###
| ###
| 6
| 6
| 347,355
| ###
| 30.3
| 30.3
| 0.4 |
2018-Nov-14 Wed
| ###
| ###
| ###
| ###
| 296,572
| 0
| 34.0
| 34.0
| 0.0 |
2018-Nov-13 Tue
| ###
| ###
| ###
| ###
| 225,651
| 0
| ###
| ###
| 0.0 |
2018-Nov-12 Mon
| ###
| ###
| ###
| ###
| 219,321
| 0
| 29.3
| 29.3
| 0.0 |
2018-Nov-09 Fri
| ###
| ###
| ###
| ###
| 252,058
| 0
| 70.9
| 70.9
| 0.0 |
2018-Nov-08 Thu
| ###
| ###
| ###
| ###
| 255,375
| 0
| ###
| ###
| 0.0 |
2018-Nov-07 Wed
| ###
| ###
| ###
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2018-Nov-06 Tue
| ###
| ###
| ###
| ###
| 128,481
| 0
| ###
| ###
| 0.0 |
2018-Nov-05 Mon
| ###
| ###
| ###
| ###
| 218,478
| 0
| ###
| ###
| 0.0 |
2018-Nov-02 Fri
| ###
| ###
| ###
| ###
|
|
| 64.6
| 64.6
| 0.0 |
2018-Nov-01 Thu
| ###
| ###
| ###
| ###
| 353,971
| 0
| ###
| ###
| 0.0 |
2018-Oct-31 Wed
| ###
| ###
| ###
| ###
|
|
| 27.0
| 27.0
| 0.0 |
2018-Oct-30 Tue
| ###
| ###
| ###
| ###
| 238,384
| 0
| 60.8
| 60.8
| 0.0 |
2018-Oct-29 Mon
| ###
| ###
| ###
| ###
| 349,145
| 0
| 70.9
| 70.9
| 0.0 |
2018-Oct-26 Fri
| ###
| ###
| ###
| ###
| 383,089
| 0
| 36.5
| 36.5
| 0.0 |
2018-Oct-25 Thu
| 6
| ###
| ###
| ###
|
|
| 45.8
| 45.8
| 0.0 |
2018-Oct-24 Wed
| ###
| ###
| ###
| ###
| 385,840
| 0
| ###
| ###
| 0.0 |
2018-Oct-23 Tue
| ###
| ###
| ###
| ###
|
|
| 46.5
| 46.5
| 0.0 |
2018-Oct-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-19 Fri
| ###
| ###
| ###
| ###
| 305,987
| 0
| ###
| ###
| 0.0 |
2018-Oct-18 Thu
| ###
| ###
| ###
| ###
|
|
| 34.9
| 34.9
| 0.0 |
2018-Oct-17 Wed
| ###
| ###
| ###
| ###
| 406,641
| 0
| 28.1
| 28.1
| 0.0 |
2018-Oct-16 Tue
| ###
| ###
| ###
| ###
| 376,284
| 0
| 65.4
| 65.4
| 0.0 |
2018-Oct-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-11 Thu
| 6.21
| 6.22
| ###
| ###
| 896,623
| ###
| 34.6
| 34.6
| 0.0 |
2018-Oct-10 Wed
| 6.21
| 6.25
| 6.21
| 6.24
| 231,174
| ###
| 77.3
| 77.3
| 0.4 |
2018-Oct-09 Tue
| 6.22
| 6.23
| 6.21
| 6.21
| 395,452
| ###
| ###
| ###
| ### |
2018-Oct-08 Mon
| 6.23
| 6.25
| 6.22
| 6.24
|
|
| 80.6
| 80.6
| 0.4 |
2018-Oct-05 Fri
| 6.23
| 6.23
| 6.22
| 6.22
|
|
| ###
| ###
| 0.4 |
2018-Oct-04 Thu
| 6.22
| 6.25
| 6.21
| 6.21
| 229,254
| 1,428,252
| 34.0
| 34.0
| ### |
2018-Oct-03 Wed
| 6.22
| 6.23
| 6.21
| 6.21
|
|
| ###
| ###
| ### |
2018-Oct-02 Tue
| 6.25
| 6.25
| 6.22
| 6.22
| 229,581
| ###
| ###
| ###
| 0.4 |
2018-Oct-01 Mon
| 6.24
| 6.25
| 6.22
| 6.25
|
|
| 72.5
| 72.5
| ### |
2018-Sep-28 Fri
| 6.24
| 6.24
| 6.22
| 6.24
|
|
| ###
| ###
| 0.4 |
2018-Sep-27 Thu
| 6.23
| 6.24
| 6.21
| 6.21
|
|
| ###
| ###
| ### |
2018-Sep-26 Wed
| 6.22
| 6.23
| 6.22
| 6.22
| 202,547
| 1,260,855
| 72.6
| 72.6
| 0.4 |
2018-Sep-25 Tue
| 6.22
| 6.23
| 6.21
| 6.23
|
|
| 73.3
| 73.3
| 0.4 |
2018-Sep-24 Mon
| 6.21
| 6.22
| 6.21
| 6.21
|
|
| 68.0
| 68.0
| ### |
2018-Sep-21 Fri
| 6.22
| 6.23
| 6.21
| 6.21
| 508,278
| 3,161,489
| 28.3
| 28.3
| ### |
2018-Sep-20 Thu
| 6.21
| 6.22
| 6.21
| 6.21
| 303,751
| ###
| 70.3
| 70.3
| ### |
2018-Sep-19 Wed
| 6.22
| 6.23
| 6.21
| 6.21
|
|
| ###
| ###
| ### |
2018-Sep-18 Tue
| 6.22
| 6.24
| 6.21
| 6.21
| 395,324
| ###
| 39.9
| 39.9
| ### |
2018-Sep-17 Mon
| 6.22
| 6.23
| 6.21
| 6.21
| 264,558
| 1,645,550
| 34.2
| 34.2
| ### |
2018-Sep-14 Fri
| 6.22
| 6.23
| 6.21
| 6.21
|
|
| 25.4
| 25.4
| ### |
2018-Sep-13 Thu
| 6.22
| 6.23
| 6.21
| 6.21
|
|
| 33.2
| 33.2
| ### |
2018-Sep-12 Wed
| 6.22
| 6.23
| 6.21
| 6.21
|
|
| ###
| ###
| ### |
2018-Sep-11 Tue
| 6.22
| 6.23
| 6.21
| 6.21
|
|
| ###
| ###
| ### |
2018-Sep-10 Mon
| 6.21
| 6.23
| 6.21
| 6.21
|
|
| 69.5
| 69.5
| ### |
2018-Sep-07 Fri
| 6.21
| 6.22
| 6.21
| 6.21
| 462,851
| ###
| ###
| ###
| ### |
2018-Sep-06 Thu
| 6.23
| 6.25
| 6.21
| 6.21
|
|
| ###
| ###
| ### |
2018-Sep-05 Wed
| 6.21
| 6.22
| 6.21
| 6.21
|
|
| ###
| ###
| ### |
2018-Sep-04 Tue
| 6.26
| 6.27
| 6.21
| 6.21
|
|
| 28.1
| 28.1
| ### |
2018-Sep-03 Mon
| 6.23
| 6.28
| 6.23
| 6.24
|
|
| 77.5
| 77.5
| 0.4 |
2018-Aug-31 Fri
| 6.25
| 6.26
| 6.22
| 6.24
| 183,171
| 1,142,987
| ###
| ###
| 0.4 |
2018-Aug-30 Thu
| 6.23
| 6.25
| 6.22
| 6.25
| 232,824
| 1,451,657
| 74.4
| 74.4
| ### |
2018-Aug-29 Wed
| 6.25
| 6.25
| 6.22
| 6.22
| 225,029
| 1,403,055
| ###
| ###
| 0.4 |
2018-Aug-28 Tue
| 6.25
| 6.25
| 6.22
| 6.24
|
|
| ###
| ###
| 0.4 |
2018-Aug-27 Mon
| 6.24
| 6.25
| 6.22
| 6.22
| 203,778
| 1,270,555
| ###
| ###
| 0.4 |
2018-Aug-24 Fri
| 6.24
| 6.25
| 6.21
| 6.21
| 206,620
| 1,287,242
| 32.8
| 32.8
| ### |
2018-Aug-23 Thu
| 6.23
| 6.25
| 6.22
| 6.25
| 254,557
| ###
| ###
| ###
| ### |
2018-Aug-22 Wed
| 6.23
| 6.24
| 6.21
| 6.23
| 319,557
| 1,989,242
| ###
| ###
| 0.4 |
2018-Aug-21 Tue
| 6.21
| 6.23
| 6.2
| 6.23
| 677,082
| ###
| ###
| ###
| 0.4 |
2018-Aug-20 Mon
| 6.2
| 6.21
| ###
| 6.21
|
|
| 74.0
| 74.0
| ### |
2018-Aug-17 Fri
| 6.21
| 6.22
| ###
| ###
|
|
| 29.2
| 29.2
| 0.0 |
2018-Aug-16 Thu
| 6.2
| 6.2
| ###
| ###
|
|
| 38.2
| 38.2
| 0.0 |
2018-Aug-15 Wed
| 6.21
| 6.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-14 Tue
| 6.2
| 6.22
| ###
| 6.2
|
|
| 68.3
| 68.3
| 0.4 |
2018-Aug-13 Mon
| 6.2
| 6.22
| ###
| 6.2
|
|
| 78.0
| 78.0
| 0.4 |
2018-Aug-10 Fri
| ###
| 6.21
| ###
| ###
| 431,483
| 1,339,754
| 74.8
| 74.8
| 0.0 |
2018-Aug-09 Thu
| ###
| ###
| ###
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2018-Aug-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-03 Fri
| ###
| ###
| ###
| ###
| 406,443
| 0
| ###
| ###
| 0.0 |
2018-Aug-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-01 Wed
| ###
| ###
| ###
| ###
| 309,429
| 0
| 76.0
| 76.0
| 0.0 |
2018-Jul-31 Tue
| 6.29
| ###
| 6.29
| ###
| 368,740
| 1,159,687
| 79.2
| 79.2
| 0.0 |
2018-Jul-30 Mon
| ###
| ###
| 6.27
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-26 Thu
| ###
| ###
| 6.26
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-25 Wed
| 6.28
| ###
| 6.28
| 6.28
|
|
| 71.2
| 71.2
| 0.4 |
2018-Jul-24 Tue
| 6.27
| 6.29
| 6.26
| 6.27
|
|
| ###
| ###
| 0.4 |
2018-Jul-23 Mon
| 6.28
| ###
| 6.24
| 6.24
| 491,349
| ###
| 34.5
| 34.5
| 0.4 |
2018-Jul-20 Fri
| 6.26
| 6.29
| 6.26
| 6.26
| 191,827
| ###
| 67.0
| 67.0
| 0.4 |
2018-Jul-19 Thu
| 6.29
| 6.29
| 6.25
| 6.25
|
|
| ###
| ###
| ### |
2018-Jul-18 Wed
| ###
| ###
| 6.29
| 6.29
|
|
| 29.4
| 29.4
| ### |
2018-Jul-17 Tue
| ###
| ###
| 6.29
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2018-Jul-16 Mon
| 6.27
| ###
| 6.27
| ###
| 209,576
| 657,020
| ###
| ###
| 0.0 |
2018-Jul-13 Fri
| 6.25
| ###
| 6.25
| 6.26
|
|
| 71.9
| 71.9
| 0.4 |
2018-Jul-12 Thu
| 6.27
| 6.29
| 6.23
| 6.23
|
|
| 26.4
| 26.4
| 0.4 |
2018-Jul-11 Wed
| 6.22
| 6.28
| 6.22
| 6.25
|
|
| ###
| ###
| ### |
2018-Jul-10 Tue
| 6.25
| 6.29
| 6.22
| 6.22
| 339,425
| ###
| ###
| ###
| 0.4 |
2018-Jul-09 Mon
| 6.22
| 6.25
| 6.21
| 6.25
| 359,121
| 2,237,323
| ###
| ###
| ### |
|