|
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 Sun 24-Jun-16 07:42:09 AM AEST |
Hello... guest [Login] [Register]
|
|
|
|
|
(AFI) AUSTRALIAN FOUNDATION INVESTMENT COMPANY LIMITED Daily Prices Page 22...
|
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 14th June 2024 Latest price with VOLUME for AFI .. Friday 14th 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), 75 Days for (AFI) AUSTRALIAN FOUNDATION INVESTMENT COMPANY LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.24 |
2018-Feb-07 Wed
| 6.21
| ###
| 6.21
| 6.24
| 673,320
| 2,090,658
| ###
| ###
| 0.4 |
2018-Feb-06 Tue
| 6.23
| 6.23
| ###
| ###
| 719,284
| ###
| 47.2
| 47.2
| 0.0 |
2018-Feb-05 Mon
| ###
| ###
| 6.25
| 6.26
|
|
| 47.3
| 47.3
| 0.4 |
2018-Feb-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-01 Thu
| ###
| ###
| ###
| ###
| 262,882
| 0
| 64.3
| 64.3
| 0.0 |
2018-Jan-31 Wed
| ###
| ###
| 6.26
| ###
| 661,870
| 2,071,653
| 30.3
| 30.3
| 0.0 |
2018-Jan-30 Tue
| 6.44
| 6.44
| ###
| ###
| 400,883
| 1,290,843
| 31.1
| 31.1
| 0.0 |
2018-Jan-29 Mon
| 6.4
| 6.42
| ###
| ###
| 384,447
| 1,234,074
| 39.3
| 39.3
| 0.0 |
2018-Jan-25 Thu
| ###
| ###
| ###
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2018-Jan-24 Wed
| ###
| ###
| ###
| ###
| 164,847
| 0
| ###
| ###
| 0.0 |
2018-Jan-23 Tue
| ###
| ###
| ###
| ###
| 253,875
| 0
| 27.8
| 27.8
| 0.0 |
2018-Jan-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-18 Thu
| ###
| ###
| ###
| ###
| 279,883
| 0
| 36.7
| 36.7
| 0.0 |
2018-Jan-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-16 Tue
| ###
| ###
| ###
| ###
| 212,253
| 0
| 38.8
| 38.8
| 0.0 |
2018-Jan-15 Mon
| ###
| ###
| ###
| ###
| 253,373
| 0
| 69.7
| 69.7
| 0.0 |
2018-Jan-12 Fri
| ###
| ###
| ###
| ###
| 217,559
| 0
| 67.0
| 67.0
| 0.0 |
2018-Jan-11 Thu
| ###
| ###
| ###
| ###
| 214,282
| 0
| 32.5
| 32.5
| 0.0 |
2018-Jan-03 Wed
| 6.25
| 6.27
| 6.24
| 6.27
| 143,648
| ###
| 65.8
| 65.8
| 0.4 |
2018-Jan-02 Tue
| 6.25
| 6.26
| 6.23
| 6.24
|
|
| 31.4
| 31.4
| 0.4 |
2017-Dec-29 Fri
| 6.24
| 6.25
| 6.22
| 6.24
| 134,985
| ###
| ###
| ###
| 0.4 |
2017-Dec-28 Thu
| 6.2
| 6.24
| 6.2
| 6.24
|
|
| 68.9
| 68.9
| 0.4 |
2017-Dec-27 Wed
| 6.23
| 6.24
| ###
| ###
|
|
| 24.4
| 24.4
| 0.0 |
2017-Dec-22 Fri
| ###
| 6.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-21 Thu
| ###
| 6.22
| ###
| ###
|
|
| 63.1
| 63.1
| 0.0 |
2017-Dec-20 Wed
| ###
| 6.22
| ###
| ###
| 315,644
| 981,652
| ###
| ###
| 0.0 |
2017-Dec-19 Tue
| ###
| ###
| ###
| ###
|
|
| 67.7
| 67.7
| 0.0 |
2017-Dec-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-15 Fri
| ###
| ###
| ###
| ###
| 238,643
| 0
| 28.4
| 28.4
| 0.0 |
2017-Dec-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-05 Tue
| ###
| ###
| ###
| ###
| 294,578
| 0
| ###
| ###
| 0.0 |
2017-Dec-04 Mon
| ###
| ###
| ###
| ###
| 357,945
| 0
| 73.7
| 73.7
| 0.0 |
2017-Dec-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-30 Thu
| ###
| ###
| ###
| ###
|
|
| 31.9
| 31.9
| 0.0 |
2017-Nov-29 Wed
| ###
| ###
| ###
| ###
| 192,944
| 0
| ###
| ###
| 0.0 |
2017-Nov-28 Tue
| ###
| ###
| ###
| ###
| 226,155
| 0
| ###
| ###
| 0.0 |
2017-Nov-27 Mon
| ###
| ###
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2017-Nov-24 Fri
| ###
| ###
| ###
| ###
| 261,149
| 0
| 33.5
| 33.5
| 0.0 |
2017-Nov-23 Thu
| ###
| ###
| ###
| ###
| 304,878
| 0
| 36.6
| 36.6
| 0.0 |
2017-Nov-22 Wed
| ###
| ###
| ###
| ###
| 397,088
| 0
| ###
| ###
| 0.0 |
2017-Nov-21 Tue
| ###
| ###
| ###
| ###
|
|
| 34.4
| 34.4
| 0.0 |
2017-Nov-20 Mon
| ###
| ###
| ###
| ###
| 446,224
| 0
| 35.1
| 35.1
| 0.0 |
2017-Nov-17 Fri
| 6
| ###
| ###
| ###
| 285,646
| 0
| 74.2
| 74.2
| 0.0 |
2017-Nov-16 Thu
| ###
| 6
| ###
| 6
| 285,959
| 857,877
| 70.8
| 70.8
| 0.4 |
2017-Nov-15 Wed
| ###
| 6
| ###
| 6
| 346,221
| ###
| 74.5
| 74.5
| 0.4 |
2017-Nov-14 Tue
| 6
| ###
| ###
| ###
| 412,043
| 0
| 39.9
| 39.9
| 0.0 |
2017-Nov-13 Mon
| ###
| 6
| ###
| 6
| 471,776
| 1,415,328
| 74.7
| 74.7
| 0.4 |
2017-Nov-10 Fri
| ###
| ###
| ###
| ###
| 361,147
| 0
| ###
| ###
| 0.0 |
2017-Nov-09 Thu
| ###
| ###
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2017-Nov-08 Wed
| ###
| ###
| ###
| ###
| 405,626
| 0
| ###
| ###
| 0.0 |
2017-Nov-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-06 Mon
| ###
| ###
| ###
| ###
| 311,621
| 0
| ###
| ###
| 0.0 |
2017-Nov-03 Fri
| ###
| ###
| ###
| ###
| 294,523
| 0
| ###
| ###
| 0.0 |
2017-Nov-02 Thu
| ###
| ###
| ###
| ###
| 434,849
| 0
| ###
| ###
| 0.0 |
2017-Nov-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-31 Tue
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2017-Oct-30 Mon
| ###
| ###
| ###
| ###
| 365,557
| 0
| ###
| ###
| 0.0 |
2017-Oct-27 Fri
| ###
| ###
| ###
| ###
| 275,081
| 0
| 28.3
| 28.3
| 0.0 |
2017-Oct-26 Thu
| ###
| ###
| ###
| ###
| 203,749
| 0
| 70.0
| 70.0
| 0.0 |
2017-Oct-25 Wed
| ###
| ###
| ###
| ###
| 262,620
| 0
| ###
| ###
| 0.0 |
2017-Oct-24 Tue
| ###
| ###
| ###
| ###
| 290,970
| 0
| ###
| ###
| 0.0 |
2017-Oct-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-20 Fri
| ###
| ###
| ###
| ###
|
|
| 64.8
| 64.8
| 0.0 |
2017-Oct-19 Thu
| ###
| ###
| ###
| ###
| 350,627
| 0
| ###
| ###
| 0.0 |
2017-Oct-18 Wed
| ###
| ###
| ###
| ###
| 316,624
| 0
| 32.4
| 32.4
| 0.0 |
2017-Oct-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-16 Mon
| ###
| ###
| ###
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2017-Oct-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-12 Thu
| ###
| ###
| ###
| ###
|
|
| 65.6
| 65.6
| 0.0 |
2017-Oct-11 Wed
| ###
| ###
| 5.88
| ###
| 247,822
| ###
| 63.9
| 63.9
| 0.0 |
2017-Oct-10 Tue
| 5.89
| ###
| 5.87
| 5.87
|
|
| ###
| ###
| ### |
2017-Oct-09 Mon
| ###
| ###
| 5.88
| 5.88
| 291,643
| ###
| ###
| ###
| 0.4 |
|
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 2024-06-16 07:42:09 thru 2024-06-16 07:42:09 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|