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 |
2017-Oct-06 Fri
| ###
| ###
| 5.89
| ###
|
|
| 64.0
| 64.0
| 0.0 |
2017-Oct-05 Thu
| ###
| ###
| 5.88
| 5.89
| 190,072
| ###
| 29.5
| 29.5
| ### |
2017-Oct-04 Wed
| 5.89
| ###
| 5.88
| 5.89
|
|
| 73.1
| 73.1
| ### |
2017-Oct-03 Tue
| 5.86
| ###
| 5.85
| ###
| 296,324
| 866,747
| ###
| ###
| 0.0 |
2017-Oct-02 Mon
| 5.82
| 5.85
| 5.82
| 5.84
|
|
| 68.7
| 68.7
| 0.4 |
2017-Sep-29 Fri
| 5.85
| 5.85
| 5.8
| 5.8
| 249,954
| 1,455,982
| ###
| ###
| 0.4 |
2017-Sep-28 Thu
| 5.81
| 5.84
| 5.79
| 5.83
|
|
| ###
| ###
| ### |
2017-Sep-27 Wed
| 5.82
| 5.83
| 5.78
| 5.79
| 302,551
| ###
| 27.8
| 27.8
| ### |
2017-Sep-26 Tue
| 5.87
| 5.87
| 5.78
| 5.82
|
|
| ###
| ###
| 0.4 |
2017-Sep-25 Mon
| 5.88
| 5.88
| 5.84
| 5.84
| 274,370
| ###
| 29.5
| 29.5
| 0.4 |
2017-Sep-22 Fri
| 5.86
| 5.88
| 5.84
| 5.88
| 353,573
| ###
| ###
| ###
| 0.4 |
2017-Sep-21 Thu
| 5.88
| 5.89
| 5.85
| 5.85
| 370,545
| ###
| 38.1
| 38.1
| 0.4 |
2017-Sep-20 Wed
| 5.87
| 5.89
| 5.84
| 5.88
| 361,347
| ###
| ###
| ###
| 0.4 |
2017-Sep-19 Tue
| 5.87
| 5.89
| 5.85
| 5.87
|
|
| ###
| ###
| ### |
2017-Sep-18 Mon
| ###
| ###
| 5.84
| 5.85
| 287,645
| 839,923
| ###
| ###
| 0.4 |
2017-Sep-15 Fri
| 5.84
| 5.89
| 5.84
| 5.89
| 322,658
| 1,892,389
| ###
| ###
| ### |
2017-Sep-14 Thu
| 5.88
| 5.89
| 5.84
| 5.84
| 366,558
| ###
| 25.5
| 25.5
| 0.4 |
2017-Sep-13 Wed
| 5.88
| 5.89
| 5.87
| 5.87
| 316,924
| ###
| ###
| ###
| ### |
2017-Sep-12 Tue
| 5.86
| ###
| 5.86
| 5.87
|
|
| ###
| ###
| ### |
2017-Sep-11 Mon
| 5.86
| 5.89
| 5.85
| 5.85
|
|
| 33.6
| 33.6
| 0.4 |
2017-Sep-08 Fri
| 5.88
| ###
| 5.85
| 5.85
|
|
| 28.8
| 28.8
| 0.4 |
2017-Sep-07 Thu
| 5.88
| ###
| 5.87
| 5.88
|
|
| 71.1
| 71.1
| 0.4 |
2017-Sep-06 Wed
| 5.89
| ###
| 5.87
| 5.88
| 266,082
| 780,950
| 31.2
| 31.2
| 0.4 |
2017-Sep-05 Tue
| ###
| ###
| 5.87
| 5.89
|
|
| ###
| ###
| ### |
2017-Sep-04 Mon
| 5.89
| ###
| 5.87
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2017-Sep-01 Fri
| 5.87
| 5.89
| 5.86
| 5.89
|
|
| 69.5
| 69.5
| ### |
2017-Aug-31 Thu
| 5.88
| 5.89
| 5.84
| 5.87
|
|
| 27.2
| 27.2
| ### |
2017-Aug-30 Wed
| 5.87
| 5.89
| 5.84
| 5.88
| 279,240
| 1,637,742
| 72.5
| 72.5
| 0.4 |
2017-Aug-29 Tue
| 5.86
| 5.88
| 5.85
| 5.85
|
|
| ###
| ###
| 0.4 |
2017-Aug-28 Mon
| 5.89
| ###
| 5.86
| 5.86
| 255,252
| 747,888
| ###
| ###
| 0.4 |
2017-Aug-25 Fri
| 5.88
| ###
| 5.86
| 5.87
| 207,742
| 608,684
| ###
| ###
| ### |
2017-Aug-24 Thu
| ###
| ###
| 5.87
| 5.87
|
|
| ###
| ###
| ### |
2017-Aug-23 Wed
| ###
| ###
| 5.88
| 5.88
| 345,821
| ###
| 31.5
| 31.5
| 0.4 |
2017-Aug-22 Tue
| ###
| ###
| ###
| ###
| 256,551
| 0
| ###
| ###
| 0.0 |
2017-Aug-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-18 Fri
| ###
| ###
| 5.88
| ###
| 295,373
| ###
| ###
| ###
| 0.0 |
2017-Aug-17 Thu
| ###
| ###
| ###
| ###
| 307,046
| 0
| 28.7
| 28.7
| 0.0 |
2017-Aug-16 Wed
| ###
| ###
| ###
| ###
| 253,322
| 0
| 25.1
| 25.1
| 0.0 |
2017-Aug-15 Tue
| ###
| ###
| ###
| ###
| 292,147
| 0
| ###
| ###
| 0.0 |
2017-Aug-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-11 Fri
| ###
| ###
| 5.89
| ###
| 481,072
| 1,416,757
| ###
| ###
| 0.0 |
2017-Aug-10 Thu
| ###
| ###
| ###
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2017-Aug-09 Wed
| ###
| ###
| ###
| ###
| 322,647
| 0
| ###
| ###
| 0.0 |
2017-Aug-08 Tue
| ###
| ###
| 5.88
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2017-Aug-07 Mon
| ###
| ###
| ###
| ###
|
|
| 69.6
| 69.6
| 0.0 |
2017-Aug-04 Fri
| ###
| ###
| ###
| ###
| 439,680
| 0
| ###
| ###
| 0.0 |
2017-Aug-03 Thu
| ###
| ###
| ###
| ###
|
|
| 66.3
| 66.3
| 0.0 |
2017-Aug-02 Wed
| ###
| ###
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2017-Aug-01 Tue
| ###
| ###
| ###
| ###
| 414,871
| 0
| 67.4
| 67.4
| 0.0 |
2017-Jul-31 Mon
| ###
| ###
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2017-Jul-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-27 Thu
| ###
| ###
| ###
| ###
| 464,059
| 0
| ###
| ###
| 0.0 |
2017-Jul-26 Wed
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2017-Jul-25 Tue
| ###
| ###
| ###
| ###
| 322,847
| 0
| 70.8
| 70.8
| 0.0 |
2017-Jul-24 Mon
| ###
| ###
| ###
| ###
|
|
| 27.3
| 27.3
| 0.0 |
2017-Jul-21 Fri
| ###
| ###
| 5.975
| ###
| 343,859
| 1,027,278
| 80.5
| 80.5
| 0.0 |
2017-Jul-20 Thu
| ###
| ###
| ###
| ###
|
|
| 34.3
| 34.3
| 0.0 |
2017-Jul-19 Wed
| ###
| 6
| ###
| ###
| 370,488
| ###
| ###
| ###
| 0.0 |
2017-Jul-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-17 Mon
| ###
| ###
| ###
| ###
| 311,255
| 0
| 74.4
| 74.4
| 0.0 |
2017-Jul-14 Fri
| ###
| ###
| ###
| ###
| 297,475
| 0
| 28.0
| 28.0
| 0.0 |
2017-Jul-13 Thu
| ###
| ###
| 5.89
| ###
| 287,622
| 847,046
| ###
| ###
| 0.0 |
2017-Jul-12 Wed
| 5.87
| ###
| 5.86
| 5.88
|
|
| 78.1
| 78.1
| 0.4 |
2017-Jul-11 Tue
| 5.86
| ###
| 5.84
| 5.86
| 499,052
| ###
| ###
| ###
| 0.4 |
2017-Jul-10 Mon
| 5.86
| 5.89
| 5.85
| 5.86
|
|
| ###
| ###
| 0.4 |
2017-Jul-07 Fri
| 5.86
| 5.88
| 5.84
| 5.84
| 392,222
| 2,298,420
| ###
| ###
| 0.4 |
2017-Jul-06 Thu
| 5.87
| ###
| 5.85
| 5.86
| 725,889
| 2,123,225
| ###
| ###
| 0.4 |
2017-Jul-05 Wed
| 5.87
| 5.89
| 5.84
| 5.87
| 421,522
| 2,472,226
| ###
| ###
| ### |
2017-Jul-04 Tue
| 5.87
| ###
| 5.85
| 5.86
| 456,025
| 1,333,873
| ###
| ###
| 0.4 |
2017-Jul-03 Mon
| 5.81
| 5.87
| 5.8
| 5.84
|
|
| ###
| ###
| 0.4 |
2017-Jun-30 Fri
| 5.84
| 5.85
| 5.78
| 5.81
| 597,083
| ###
| ###
| ###
| ### |
2017-Jun-29 Thu
| 5.8
| 5.86
| 5.8
| 5.84
|
|
| ###
| ###
| 0.4 |
2017-Jun-28 Wed
| 5.77
| 5.8
| 5.77
| 5.78
|
|
| ###
| ###
| 0.4 |
2017-Jun-27 Tue
| 5.78
| 5.79
| 5.76
| 5.77
| 368,825
| ###
| 32.5
| 32.5
| 0.4 |
2017-Jun-26 Mon
| 5.77
| 5.79
| 5.76
| 5.78
|
|
| ###
| ###
| 0.4 |
|