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

Currently Sat 24-May-04 07:17:39 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 Page 15...

     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 .. Friday 3rd May 2024
Latest price with VOLUME for AFI .. Friday 3rd May 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


<< Previous 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
2015-Oct-19 Mon 5.89 5.89 5.82 5.83 27.8 27.8 ###
2015-Oct-16 Fri 5.88 ### 5.82 5.83 25.2 25.2 ###
2015-Oct-15 Thu 5.82 ### 5.82 5.88 ### ### 0.4
2015-Oct-14 Wed 5.83 5.86 5.81 5.82 230,226 ### 29.8 29.8 0.4
2015-Oct-13 Tue 5.87 5.87 5.83 5.83 ### ### ###
2015-Oct-12 Mon 5.87 5.88 5.83 5.83 ### ### ###
2015-Oct-09 Fri 5.84 ### 5.81 5.83 ### ### ###
2015-Oct-08 Thu 5.74 5.8 5.73 5.8 79.0 79.0 0.4
2015-Oct-07 Wed 5.7 5.73 ### 5.71 ### ### 0.4
2015-Oct-06 Tue 5.7 5.76 ### ### 412,971 1,189,356 36.0 36.0 0.0
2015-Oct-05 Mon ### 5.74 ### ### 60.2 60.2 0.0
2015-Oct-02 Fri 5.71 5.74 ### ### 17.7 17.7 0.0
2015-Oct-01 Thu 5.72 5.74 5.7 5.71 ### ### 0.4
2015-Sep-30 Wed 5.75 5.75 5.7 5.7 368,724 2,110,944 ### ### 0.4
2015-Sep-29 Tue 5.74 5.74 5.7 5.72 336,170 ### 41.9 41.9 0.4
2015-Sep-28 Mon 5.74 5.77 5.71 5.75 61.8 61.8 ###
2015-Sep-25 Fri 5.77 5.78 5.72 5.73 ### ### ###
2015-Sep-24 Thu 5.77 5.82 5.75 5.78 362,870 ### ### ### 0.4
2015-Sep-23 Wed 5.79 5.82 5.75 5.76 30.1 30.1 ###
2015-Sep-22 Tue 5.87 5.87 5.8 5.8 21.1 21.1 0.4
2015-Sep-21 Mon 5.85 ### 5.82 5.87 377,754 ### ### ### ###
2015-Sep-18 Fri 5.84 ### 5.83 5.85 65.3 65.3 0.4
2015-Sep-17 Thu 5.88 ### 5.83 5.83 313,188 912,943 26.7 26.7 ###
2015-Sep-16 Wed 5.8 ### 5.8 5.88 ### ### 0.4
2015-Sep-15 Tue ### ### 5.82 5.83 336,449 ### 28.5 28.5 ###
2015-Sep-14 Mon 5.89 ### 5.88 ### 263,622 775,048 74.0 74.0 0.0
2015-Sep-11 Fri 5.89 ### 5.86 5.87 321,553 942,150 29.8 29.8 ###
2015-Sep-10 Thu ### ### 5.85 5.89 ### ### ###
2015-Sep-09 Wed 5.82 ### 5.82 ### 433,676 ### 82.0 82.0 0.0
2015-Sep-08 Tue 5.77 5.85 5.77 5.78 284,422 ### 63.0 63.0 0.4
2015-Sep-07 Mon 5.79 5.8 5.72 5.77 ### ### 0.4
2015-Sep-04 Fri ### ### 5.76 5.76 14.1 14.1 ###
2015-Sep-03 Thu ### ### 5.87 ### 586,575 ### ### ### 0.0
2015-Sep-02 Wed 5.84 ### 5.8 ### ### ### 0.0
2015-Sep-01 Tue ### ### 5.84 5.84 33.4 33.4 0.4
2015-Aug-31 Mon ### ### ### ### 20.3 20.3 0.0
2015-Aug-28 Fri ### ### 6 ### ### ### 0.0
2015-Aug-27 Thu ### ### ### ### 351,923 0 19.3 19.3 0.0
2015-Aug-26 Wed ### ### 6 ### 491,245 ### ### ### 0.0
2015-Aug-25 Tue 5.85 ### 5.8 ### ### ### 0.0
2015-Aug-24 Mon 6 6 5.86 5.87 925,279 ### 38.6 38.6 ###
2015-Aug-21 Fri ### ### ### ### 406,826 0 ### ### 0.0
2015-Aug-20 Thu ### ### ### ### 20.8 20.8 0.0
2015-Aug-19 Wed ### 6.22 ### ### 342,171 1,064,151 72.9 72.9 0.0
2015-Aug-18 Tue 6.2 6.21 ### ### 245,375 761,889 29.9 29.9 0.0
2015-Aug-17 Mon 6.2 6.28 ### 6.21 372,342 1,169,153 77.7 77.7 ###
2015-Aug-14 Fri ### 6.2 ### 6.2 444,553 ### 84.6 84.6 0.4
2015-Aug-13 Thu ### 6.2 ### ### ### ### 0.0
2015-Aug-12 Wed ### ### ### ### 43.3 43.3 0.0
2015-Aug-11 Tue ### ### ### ### 39.9 39.9 0.0
2015-Aug-10 Mon 6.24 6.27 ### ### 423,379 ### 19.5 19.5 0.0
2015-Aug-07 Fri 6.22 ### ### 6.22 543,472 0 79.1 79.1 0.4
2015-Aug-06 Thu 6.43 6.43 ### ### 365,029 ### 20.3 20.3 0.0
2015-Aug-05 Wed 6.43 6.45 ### 6.44 210,520 678,927 72.9 72.9 0.5
2015-Aug-04 Tue 6.42 6.44 ### 6.42 ### ### 0.5
2015-Aug-03 Mon 6.4 6.43 ### 6.4 76.8 76.8 0.5
2015-Jul-31 Fri ### ### ### ### 247,784 0 75.3 75.3 0.0
2015-Jul-30 Thu ### ### ### ### 29.3 29.3 0.0
2015-Jul-29 Wed ### ### 6.28 ### 260,077 816,641 77.9 77.9 0.0
2015-Jul-28 Tue ### ### ### ### 32.8 32.8 0.0
2015-Jul-27 Mon ### ### ### ### 277,025 0 ### ### 0.0
2015-Jul-24 Fri ### ### ### ### 315,453 0 20.7 20.7 0.0
2015-Jul-23 Thu ### ### ### ### 250,228 0 79.7 79.7 0.0
2015-Jul-22 Wed ### ### ### ### 78.4 78.4 0.0
2015-Jul-21 Tue ### ### ### ### ### ### 0.0
2015-Jul-20 Mon 6.25 ### 6.23 ### 78.3 78.3 0.0
2015-Jul-17 Fri 6.25 6.28 6.2 6.25 226,280 1,411,987 ### ### ###
2015-Jul-16 Thu 6.25 6.29 6.21 6.22 303,980 1,899,875 ### ### 0.4
2015-Jul-15 Wed 6.21 6.25 ### 6.25 70.3 70.3 ###
2015-Jul-14 Tue ### 6.24 ### 6.22 70.6 70.6 0.4
2015-Jul-13 Mon ### ### ### ### 193,723 0 ### ### 0.0
2015-Jul-10 Fri ### ### ### ### 361,224 0 ### ### 0.0
2015-Jul-09 Thu ### 6.2 ### ### ### ### 0.0
2015-Jul-08 Wed ### 6.2 ### ### ### ### 0.0
2015-Jul-07 Tue ### 6.2 ### ### 26.8 26.8 0.0
2015-Jul-06 Mon ### ### ### ### 277,247 0 ### ### 0.0
2015-Jul-03 Fri ### ### ### ### 183,882 0 ### ### 0.0
2015-Jul-02 Thu ### ### ### ### ### ### 0.0
2015-Jul-01 Wed ### ### ### ### ### ### 0.0
2015-Jun-30 Tue ### 6.2 ### ### 372,686 1,155,326 23.1 23.1 0.0
2015-Jun-29 Mon ### ### ### ### 354,450 0 ### ### 0.0
2015-Jun-26 Fri ### ### ### ### 384,328 0 ### ### 0.0
2015-Jun-25 Thu ### ### ### ### ### ### 0.0
2015-Jun-24 Wed ### ### ### ### 315,783 0 31.7 31.7 0.0
2015-Jun-23 Tue ### ### ### ### 71.3 71.3 0.0
2015-Jun-22 Mon ### ### ### ### ### ### 0.0
2015-Jun-19 Fri 6.25 6.25 ### ### 273,089 ### ### ### 0.0
2015-Jun-18 Thu 6.23 6.25 6.2 6.25 251,445 1,565,245 ### ### ###
2015-Jun-17 Wed 6.2 6.25 6.2 6.23 204,083 ### ### ### 0.4
2015-Jun-16 Tue ### 6.23 ### 6.21 333,827 1,039,871 80.0 80.0 ###
2015-Jun-15 Mon 6.21 6.24 ### ### 246,646 ### ### ### 0.0
2015-Jun-12 Fri 6.25 6.25 6.2 6.21 271,522 1,690,224 ### ### ###
2015-Jun-11 Thu 6.24 6.25 6.2 6.25 429,079 ### 68.5 68.5 ###
2015-Jun-10 Wed ### 6.22 ### 6.22 288,252 ### ### ### 0.4
2015-Jun-09 Tue ### ### ### ### 199,476 0 37.6 37.6 0.0
2015-Jun-05 Fri ### 6.22 ### ### 311,225 ### ### ### 0.0
2015-Jun-04 Thu ### 6.22 ### 6.22 454,683 ### ### ### 0.4
2015-Jun-03 Wed 6.2 6.2 ### ### 205,675 ### 37.0 37.0 0.0
2015-Jun-02 Tue ### 6.21 ### ### 42.4 42.4 0.0
2015-Jun-01 Mon ### ### ### ### 255,942 0 ### ### 0.0
2015-May-29 Fri ### ### ### ### 339,753 0 ### ### 0.0
2015-May-28 Thu 6.22 6.22 ### ### ### ### 0.0
2015-May-27 Wed 6.23 6.23 ### 6.22 32.8 32.8 0.4
2015-May-26 Tue 6.22 6.23 ### 6.2 ### ### 0.4
2015-May-25 Mon ### 6.22 ### 6.2 261,385 ### ### ### 0.4
2015-May-22 Fri ### 6.24 ### ### 311,889 ### 29.0 29.0 0.0
2015-May-21 Thu 6.22 6.23 ### ### 25.1 25.1 0.0
2015-May-20 Wed 6.21 6.24 ### 6.22 240,789 ### 71.1 71.1 0.4
2015-May-19 Tue ### 6.24 ### 6.23 83.4 83.4 0.4
2015-May-18 Mon 6.23 6.26 ### ### 470,626 1,473,059 30.6 30.6 0.0
2015-May-15 Fri ### 6.26 ### 6.23 ### ### 0.4
2015-May-14 Thu 6.2 6.22 ### ### 261,052 811,871 23.6 23.6 0.0
2015-May-13 Wed ### 6.27 ### 6.22 73.2 73.2 0.4
2015-May-12 Tue ### 6.2 ### ### 216,722 ### 69.6 69.6 0.0
2015-May-11 Mon ### ### ### ### 414,646 0 ### ### 0.0
2015-May-08 Fri ### ### ### ### ### ### 0.0
2015-May-07 Thu ### ### ### ### 566,358 0 24.6 24.6 0.0
2015-May-06 Wed 6.2 6.2 ### ### 479,443 1,486,273 ### ### 0.0
2015-May-05 Tue 6.21 6.23 ### ### ### ### 0.0
2015-May-04 Mon 6.22 6.24 ### 6.21 26.0 26.0 ###
2015-May-01 Fri 6.2 6.23 ### 6.22 314,270 978,951 ### ### 0.4
2015-Apr-30 Thu 6.21 6.23 ### 6.22 445,522 ### ### ### 0.4
2015-Apr-29 Wed 6.26 6.26 6.2 6.22 357,520 2,227,349 33.9 33.9 0.4
2015-Apr-28 Tue 6.25 6.28 6.22 6.28 ### ### 0.4
2015-Apr-27 Mon 6.25 6.27 6.23 6.26 250,342 ### ### ### 0.4
2015-Apr-24 Fri 6.2 6.26 6.2 6.25 72.7 72.7 ###
2015-Apr-23 Thu 6.2 6.22 ### 6.22 270,159 ### ### ### 0.4
2015-Apr-22 Wed 6.23 6.25 ### ### 274,227 856,959 ### ### 0.0
2015-Apr-21 Tue 6.23 6.26 ### 6.23 ### ### 0.4
2015-Apr-20 Mon 6.21 6.24 ### 6.24 287,245 ### ### ### 0.4
2015-Apr-17 Fri 6.21 6.24 6.2 6.21 ### ### ###
2015-Apr-16 Thu 6.23 6.25 6.22 6.22 30.3 30.3 0.4
2015-Apr-15 Wed 6.24 6.25 6.2 6.22 338,782 ### ### ### 0.4
2015-Apr-14 Tue 6.21 6.24 6.2 6.24 ### ### 0.4
2015-Apr-13 Mon 6.25 6.27 6.2 6.21 ### ### ###
2015-Apr-10 Fri 6.23 6.25 6.2 6.22 346,653 ### 28.3 28.3 0.4
2015-Apr-09 Thu 6.25 6.25 6.21 6.24 35.4 35.4 0.4
2015-Apr-08 Wed 6.22 6.26 6.22 6.25 ### ### ###
2015-Apr-07 Tue 6.25 6.27 6.2 6.22 379,358 ### ### ### 0.4
2015-Apr-02 Thu 6.2 6.26 ### 6.22 409,944 1,283,124 69.8 69.8 0.4
2015-Apr-01 Wed 6.23 6.24 ### 6.23 ### ### 0.4
2015-Mar-31 Tue 6.28 ### 6.23 6.24 ### ### 0.4
2015-Mar-30 Mon 6.28 6.28 6.2 6.28 283,021 1,766,051 ### ### 0.4
2015-Mar-27 Fri 6.23 ### 6.23 ### 417,241 ### ### ### 0.0
2015-Mar-26 Thu 6.29 6.29 6.22 6.24 395,789 ### ### ### 0.4
2015-Mar-25 Wed ### ### 6.27 6.29 ### ### ###
2015-Mar-24 Tue 6.28 ### 6.28 ### 439,143 ### 72.9 72.9 0.0
2015-Mar-23 Mon 6.25 6.28 6.24 6.28 ### ### 0.4
2015-Mar-20 Fri 6.24 6.24 6.2 6.23 28.8 28.8 0.4
2015-Mar-19 Thu 6.22 6.24 ### 6.24 ### ### 0.4


<< Previous 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 2024-05-04 19:17:39 thru 2024-05-04 19:17:39 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000