|
New 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 Tue 24-Jun-11 06:06:11 PM AEST |
Hello... guest [Login] [Register]
|
|
|
|
|
(AFI) AUSTRALIAN FOUNDATION INVESTMENT COMPANY LIMITED Daily Prices Page 21...
|
TOC    Company Info for AFI    Limits |
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 7th June 2024 Latest price with VOLUME for AFI .. Friday 7th June 2024
AFI is a company listed with the Australian Stock Exchange (ASX).
|
Company    Limits (min and Max values)    Basic |
Legend for Following Tables
Highs & Lows
Type | Price | Volume | RANK |
MIN
| ###
| 18,048
| 0.0 |
MAX
| ###
| ###
| 98.2 |
| |
|
Limits    Full Scrollable Formatted Daily Prices for AFI    Bottom |
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 |
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 |
2015-Mar-18 Wed
| 6.21
| 6.22
| ###
| 6.22
| 290,541
| 903,582
| ###
| ###
| 0.4 |
2015-Mar-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-13 Fri
| 6.2
| 6.22
| ###
| ###
|
|
| 15.4
| 15.4
| 0.0 |
2015-Mar-12 Thu
| ###
| 6.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-11 Wed
| ###
| ###
| ###
| ###
| 357,250
| 0
| 68.3
| 68.3
| 0.0 |
2015-Mar-10 Tue
| 6.2
| 6.22
| ###
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2015-Mar-09 Mon
| ###
| 6.21
| ###
| 6.21
| 167,020
| ###
| 80.1
| 80.1
| ### |
2015-Mar-06 Fri
| 6.2
| 6.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-05 Thu
| 6.2
| 6.21
| ###
| ###
| 388,447
| 1,206,127
| ###
| ###
| 0.0 |
2015-Mar-04 Wed
| 6.2
| 6.22
| ###
| ###
| 432,950
| 1,346,474
| 36.9
| 36.9
| 0.0 |
2015-Mar-03 Tue
| 6.21
| 6.24
| 6.21
| 6.22
|
|
| 79.2
| 79.2
| 0.4 |
2015-Mar-02 Mon
| 6.21
| 6.23
| 6.2
| 6.23
| 280,524
| 1,743,456
| 72.1
| 72.1
| 0.4 |
2015-Feb-27 Fri
| ###
| 6.22
| ###
| 6.21
| 426,474
| ###
| ###
| ###
| ### |
2015-Feb-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-25 Wed
| ###
| ###
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2015-Feb-24 Tue
| ###
| ###
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2015-Feb-23 Mon
| ###
| ###
| ###
| ###
| 319,024
| 0
| 70.1
| 70.1
| 0.0 |
2015-Feb-20 Fri
| ###
| ###
| ###
| ###
| 256,483
| 0
| ###
| ###
| 0.0 |
2015-Feb-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-18 Wed
| ###
| ###
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2015-Feb-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-16 Mon
| ###
| 6.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-13 Fri
| ###
| 6.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-10 Tue
| ###
| ###
| ###
| ###
| 274,728
| 0
| 73.3
| 73.3
| 0.0 |
2015-Feb-09 Mon
| ###
| ###
| ###
| ###
| 342,328
| 0
| ###
| ###
| 0.0 |
2015-Feb-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-05 Thu
| ###
| ###
| ###
| ###
| 614,542
| 0
| ###
| ###
| 0.0 |
2015-Feb-04 Wed
| 6.23
| 6.27
| 6.23
| 6.24
|
|
| 68.6
| 68.6
| 0.4 |
2015-Feb-03 Tue
| ###
| 6.23
| ###
| 6.2
| 364,250
| ###
| ###
| ###
| 0.4 |
2015-Feb-02 Mon
| ###
| ###
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2015-Jan-30 Fri
| ###
| ###
| ###
| ###
| 243,545
| 0
| ###
| ###
| 0.0 |
2015-Jan-29 Thu
| ###
| ###
| ###
| ###
|
|
| 65.7
| 65.7
| 0.0 |
2015-Jan-28 Wed
| ###
| ###
| ###
| ###
| 266,647
| 0
| 72.7
| 72.7
| 0.0 |
2015-Jan-27 Tue
| ###
| ###
| ###
| ###
| 383,188
| 0
| 73.6
| 73.6
| 0.0 |
2015-Jan-23 Fri
| ###
| ###
| ###
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2015-Jan-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-21 Wed
| ###
| ###
| ###
| ###
|
|
| 69.4
| 69.4
| 0.0 |
2015-Jan-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-19 Mon
| ###
| ###
| ###
| ###
| 232,555
| 0
| ###
| ###
| 0.0 |
2015-Jan-16 Fri
| ###
| ###
| ###
| ###
| 251,981
| 0
| ###
| ###
| 0.0 |
2015-Jan-15 Thu
| ###
| ###
| ###
| ###
| 261,281
| 0
| 29.2
| 29.2
| 0.0 |
2015-Jan-14 Wed
| ###
| ###
| ###
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2015-Jan-13 Tue
| ###
| ###
| ###
| ###
| 339,720
| 0
| 30.0
| 30.0
| 0.0 |
2015-Jan-12 Mon
| ###
| ###
| ###
| ###
| 125,175
| 0
| 74.8
| 74.8
| 0.0 |
2015-Jan-09 Fri
| ###
| ###
| ###
| ###
| 230,924
| 0
| 66.0
| 66.0
| 0.0 |
2015-Jan-08 Thu
| ###
| ###
| ###
| ###
| 145,527
| 0
| 31.3
| 31.3
| 0.0 |
2015-Jan-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-06 Tue
| ###
| ###
| ###
| ###
|
|
| 81.1
| 81.1
| 0.0 |
2015-Jan-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-02 Fri
| ###
| ###
| ###
| ###
| 60,873
| 0
| ###
| ###
| 0.0 |
2014-Dec-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-30 Tue
| ###
| ###
| ###
| ###
| 84,175
| 0
| ###
| ###
| 0.0 |
2014-Dec-29 Mon
| ###
| ###
| ###
| ###
| 92,670
| 0
| ###
| ###
| 0.0 |
2014-Dec-24 Wed
| 6
| ###
| 6
| ###
| 139,770
| ###
| 77.2
| 77.2
| 0.0 |
2014-Dec-23 Tue
| ###
| ###
| ###
| ###
| 207,329
| 0
| 79.2
| 79.2
| 0.0 |
2014-Dec-22 Mon
| 6
| ###
| ###
| ###
| 366,776
| 0
| ###
| ###
| 0.0 |
2014-Dec-19 Fri
| ###
| 6
| ###
| 6
| 317,088
| ###
| ###
| ###
| 0.4 |
2014-Dec-18 Thu
| ###
| ###
| ###
| ###
|
|
| 23.2
| 23.2
| 0.0 |
2014-Dec-17 Wed
| ###
| ###
| ###
| ###
| 315,259
| 0
| 74.7
| 74.7
| 0.0 |
2014-Dec-16 Tue
| ###
| ###
| ###
| ###
| 255,481
| 0
| 74.4
| 74.4
| 0.0 |
2014-Dec-15 Mon
| ###
| ###
| ###
| ###
| 318,129
| 0
| ###
| ###
| 0.0 |
2014-Dec-12 Fri
| ###
| ###
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2014-Dec-11 Thu
| ###
| ###
| ###
| ###
| 262,120
| 0
| 25.1
| 25.1
| 0.0 |
2014-Dec-10 Wed
| ###
| ###
| ###
| 6
|
|
| ###
| ###
| 0.4 |
2014-Dec-09 Tue
| ###
| ###
| ###
| ###
| 320,944
| 0
| 82.7
| 82.7
| 0.0 |
2014-Dec-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-05 Fri
| ###
| ###
| ###
| ###
| 289,471
| 0
| ###
| ###
| 0.0 |
2014-Dec-04 Thu
| ###
| ###
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2014-Dec-03 Wed
| ###
| ###
| ###
| ###
|
|
| 65.5
| 65.5
| 0.0 |
2014-Dec-02 Tue
| ###
| ###
| ###
| ###
|
|
| 26.8
| 26.8
| 0.0 |
2014-Dec-01 Mon
| ###
| ###
| ###
| ###
| 307,384
| 0
| 46.9
| 46.9
| 0.0 |
2014-Nov-28 Fri
| ###
| ###
| 6
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-27 Thu
| ###
| ###
| 6
| ###
| 291,227
| 873,681
| ###
| ###
| 0.0 |
2014-Nov-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-25 Tue
| ###
| ###
| 6
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-24 Mon
| ###
| ###
| ###
| ###
| 207,375
| 0
| 31.6
| 31.6
| 0.0 |
2014-Nov-21 Fri
| ###
| ###
| 6
| 6
|
|
| 32.9
| 32.9
| 0.4 |
2014-Nov-20 Thu
| ###
| ###
| 6
| 6
|
|
| 21.8
| 21.8
| 0.4 |
2014-Nov-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-18 Tue
| ###
| ###
| ###
| ###
| 264,779
| 0
| ###
| ###
| 0.0 |
2014-Nov-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-14 Fri
| ###
| ###
| ###
| ###
|
|
| 25.0
| 25.0
| 0.0 |
2014-Nov-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-11 Tue
| ###
| ###
| ###
| ###
|
|
| 29.4
| 29.4
| 0.0 |
2014-Nov-10 Mon
| ###
| ###
| ###
| ###
| 219,541
| 0
| ###
| ###
| 0.0 |
2014-Nov-07 Fri
| ###
| ###
| ###
| ###
| 240,445
| 0
| ###
| ###
| 0.0 |
2014-Nov-06 Thu
| ###
| ###
| 6
| ###
|
|
| 84.1
| 84.1
| 0.0 |
2014-Nov-05 Wed
| 6
| ###
| ###
| ###
|
|
| 35.4
| 35.4
| 0.0 |
2014-Nov-04 Tue
| ###
| ###
| ###
| 6
|
|
| ###
| ###
| 0.4 |
2014-Nov-03 Mon
| ###
| ###
| ###
| 6
| 333,258
| 0
| ###
| ###
| 0.4 |
2014-Oct-31 Fri
| ###
| ###
| ###
| ###
|
|
| 67.4
| 67.4
| 0.0 |
2014-Oct-30 Thu
| ###
| ###
| ###
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2014-Oct-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
|
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 2024-06-11 18:06:11 thru 2024-06-11 18:06:11 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|