End of day Prices (full format), 75 Days for (AFI) AUSTRALIAN FOUNDATION INVESTMENT COMPANY LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.24 |
2020-Mar-26 Thu
| 5.23
| 5.46
| ###
| ###
| 1,015,253
| 2,771,640
| ###
| ###
| 0.0 |
2020-Mar-25 Wed
| ###
| 5.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-24 Tue
| ###
| ###
| 4.81
| 4.82
|
|
| ###
| ###
| 0.3 |
2020-Mar-23 Mon
| ###
| ###
| 4.77
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-20 Fri
| 5.28
| 5.51
| 5.2
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-19 Thu
| 5.53
| ###
| 5.25
| 5.25
| 1,352,721
| ###
| 42.3
| 42.3
| 0.4 |
2020-Mar-18 Wed
| 5.73
| 5.75
| 5.52
| 5.52
|
|
| ###
| ###
| 0.4 |
2020-Mar-17 Tue
| ###
| ###
| ###
| ###
|
|
| 22.1
| 22.1
| 0.0 |
2020-Mar-16 Mon
| ###
| ###
| 5.75
| 5.83
| 1,459,342
| ###
| 57.6
| 57.6
| ### |
2020-Mar-13 Fri
| 5.89
| ###
| ###
| ###
| 2,360,222
| 0
| ###
| ###
| 0.0 |
2020-Mar-12 Thu
| ###
| ###
| ###
| ###
|
|
| 56.4
| 56.4
| 0.0 |
2020-Mar-11 Wed
| 6.45
| 6.54
| ###
| ###
|
|
| 31.4
| 31.4
| 0.0 |
2020-Mar-10 Tue
| 6.2
| 6.54
| ###
| ###
|
|
| 48.0
| 48.0
| 0.0 |
2020-Mar-09 Mon
| 6.45
| 6.45
| 6.23
| 6.25
|
|
| ###
| ###
| ### |
2020-Mar-06 Fri
| 6.59
| 6.59
| 6.47
| 6.48
| 589,777
| 3,851,243
| 41.1
| 41.1
| 0.5 |
2020-Mar-05 Thu
| 6.7
| 6.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-04 Wed
| 6.75
| 6.77
| ###
| ###
| 768,740
| 2,602,184
| ###
| ###
| 0.0 |
2020-Mar-03 Tue
| 6.55
| ###
| 6.55
| 6.75
|
|
| ###
| ###
| 0.5 |
2020-Mar-02 Mon
| ###
| 6.41
| ###
| 6.4
| 1,627,981
| 5,217,679
| 70.6
| 70.6
| 0.5 |
2020-Feb-28 Fri
| 6.51
| 6.53
| 6.28
| ###
| 1,809,356
| 11,588,925
| 38.0
| 38.0
| 0.0 |
2020-Feb-27 Thu
| ###
| 6.74
| ###
| ###
| 693,773
| ###
| ###
| ###
| 0.0 |
2020-Feb-26 Wed
| 6.89
| 6.89
| ###
| 6.7
| 958,141
| ###
| ###
| ###
| 0.5 |
2020-Feb-25 Tue
| ###
| ###
| 6.89
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-24 Mon
| ###
| ###
| ###
| ###
|
|
| 55.8
| 55.8
| 0.0 |
2020-Feb-21 Fri
| ###
| ###
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2020-Feb-20 Thu
| ###
| ###
| ###
| ###
| 425,246
| 0
| 69.0
| 69.0
| 0.0 |
2020-Feb-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-18 Tue
| ###
| ###
| ###
| ###
| 203,947
| 0
| ###
| ###
| 0.0 |
2020-Feb-17 Mon
| ###
| ###
| ###
| ###
| 349,981
| 0
| ###
| ###
| 0.0 |
2020-Feb-14 Fri
| ###
| ###
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2020-Feb-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-12 Wed
| ###
| ###
| ###
| ###
| 311,880
| 0
| ###
| ###
| 0.0 |
2020-Feb-11 Tue
| ###
| ###
| ###
| ###
|
|
| 32.7
| 32.7
| 0.0 |
2020-Feb-10 Mon
| ###
| ###
| ###
| ###
| 366,543
| 0
| ###
| ###
| 0.0 |
2020-Feb-07 Fri
| ###
| ###
| ###
| ###
| 611,183
| 0
| ###
| ###
| 0.0 |
2020-Feb-06 Thu
| 7.21
| 7.27
| ###
| 7.24
| 367,180
| ###
| 70.3
| 70.3
| 0.5 |
2020-Feb-05 Wed
| ###
| 7.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-04 Tue
| ###
| ###
| ###
| ###
| 352,580
| 0
| 66.4
| 66.4
| 0.0 |
2020-Feb-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-31 Fri
| ###
| ###
| ###
| ###
| 340,470
| 0
| 30.3
| 30.3
| 0.0 |
2020-Jan-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-29 Wed
| ###
| ###
| ###
| ###
| 572,344
| 0
| ###
| ###
| 0.0 |
2020-Jan-28 Tue
| ###
| ###
| ###
| ###
|
|
| 27.9
| 27.9
| 0.0 |
2020-Jan-24 Fri
| ###
| ###
| ###
| ###
| 352,885
| 0
| ###
| ###
| 0.0 |
2020-Jan-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-22 Wed
| 7.23
| 7.25
| ###
| ###
| 401,227
| 1,454,447
| 23.9
| 23.9
| 0.0 |
2020-Jan-21 Tue
| 7.25
| 7.25
| 7.2
| 7.2
| 322,041
| 2,326,746
| 31.2
| 31.2
| 0.5 |
2020-Jan-20 Mon
| 7.28
| 7.29
| 7.24
| 7.25
|
|
| 35.9
| 35.9
| 0.5 |
2020-Jan-17 Fri
| 7.29
| 7.29
| 7.25
| 7.27
| 298,385
| 2,169,258
| ###
| ###
| ### |
2020-Jan-16 Thu
| 7.25
| 7.29
| 7.24
| 7.27
| 294,485
| ###
| ###
| ###
| ### |
2020-Jan-15 Wed
| 7.21
| 7.28
| 7.2
| 7.25
|
|
| ###
| ###
| 0.5 |
2020-Jan-14 Tue
| 7.26
| 7.27
| 7.2
| 7.2
|
|
| 23.0
| 23.0
| 0.5 |
2020-Jan-13 Mon
| 7.25
| 7.27
| 7.23
| 7.25
| 413,989
| 3,001,420
| ###
| ###
| 0.5 |
2020-Jan-10 Fri
| 7.29
| 7.29
| 7.23
| 7.23
| 308,528
| ###
| 22.8
| 22.8
| ### |
2020-Jan-09 Thu
| 7.28
| ###
| 7.25
| 7.25
| 374,783
| 1,358,588
| ###
| ###
| 0.5 |
2020-Jan-08 Wed
| ###
| ###
| 7.26
| 7.26
| 353,572
| ###
| 40.2
| 40.2
| 0.5 |
2020-Jan-07 Tue
| 7.25
| ###
| 7.21
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2020-Jan-06 Mon
| 7.25
| ###
| 7.21
| 7.24
|
|
| 34.5
| 34.5
| 0.5 |
2020-Jan-03 Fri
| 7.2
| ###
| 7.2
| 7.25
|
|
| ###
| ###
| 0.5 |
2019-Dec-31 Tue
| ###
| 7.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-30 Mon
| ###
| ###
| ###
| ###
| 207,947
| 0
| 74.7
| 74.7
| 0.0 |
2019-Dec-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-20 Fri
| ###
| ###
| ###
| ###
|
|
| 29.1
| 29.1
| 0.0 |
2019-Dec-19 Thu
| 7
| ###
| ###
| ###
| 582,143
| 0
| ###
| ###
| 0.0 |
2019-Dec-17 Tue
| ###
| 7
| 6.89
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-16 Mon
| ###
| ###
| ###
| ###
|
|
| 63.8
| 63.8
| 0.0 |
2019-Dec-13 Fri
| 6.88
| ###
| 6.85
| 6.89
|
|
| 64.8
| 64.8
| 0.5 |
2019-Dec-12 Thu
| 6.87
| 6.88
| 6.83
| 6.85
| 238,676
| 1,636,123
| 38.0
| 38.0
| ### |
2019-Dec-11 Wed
| 6.85
| 6.88
| 6.82
| 6.88
|
|
| 73.8
| 73.8
| ### |
2019-Dec-10 Tue
| 6.89
| 6.89
| 6.82
| 6.82
|
|
| ###
| ###
| 0.5 |
2019-Dec-09 Mon
| ###
| ###
| 6.85
| 6.89
| 359,653
| ###
| 34.0
| 34.0
| 0.5 |
2019-Dec-06 Fri
| ###
| ###
| ###
| ###
| 212,978
| 0
| ###
| ###
| 0.0 |
2019-Dec-05 Thu
| ###
| ###
| 6.88
| ###
| 445,629
| ###
| ###
| ###
| 0.0 |
2019-Dec-04 Wed
| 6.83
| 6.86
| 6.8
| 6.82
| 601,172
| ###
| ###
| ###
| 0.5 |
|