Stock Trading: www.OzSuper.com Logo 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 06:52:43 AM 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 25...

     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 7th June 2024
Latest price with VOLUME for AFI .. Friday 7th June 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 48 49 50 51 52 53 54 55 56 57 58 59 60 61 62 63 Next >>


End of day Prices (full format),

113 Days for (AFI) AUSTRALIAN FOUNDATION INVESTMENT COMPANY LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.24
2013-Jun-27 Thu ### 5.44 5.29 ### ### ### 0.0
2013-Jun-26 Wed ### 5.47 ### ### 258,053 705,774 ### ### 0.0
2013-Jun-25 Tue ### 5.42 ### ### 26.9 26.9 0.0
2013-Jun-24 Mon 5.49 5.49 ### 5.41 194,984 ### 33.5 33.5 ###
2013-Jun-21 Fri ### 5.54 5.28 5.53 85.1 85.1 ###
2013-Jun-20 Thu 5.41 5.45 ### 5.41 330,078 ### 79.0 79.0 ###
2013-Jun-19 Wed ### 5.46 ### 5.45 261,042 712,644 79.2 79.2 ###
2013-Jun-18 Tue ### 5.43 ### ### 307,971 836,141 31.4 31.4 0.0
2013-Jun-17 Mon ### ### 5.24 ### ### ### 0.0
2013-Jun-14 Fri ### 5.41 ### ### 401,325 1,085,584 89.0 89.0 0.0
2013-Jun-13 Thu 5.22 5.25 ### ### ### ### 0.0
2013-Jun-12 Wed ### ### ### 5.25 28.0 28.0 0.4
2013-Jun-11 Tue ### ### 5.27 ### 32.1 32.1 0.0
2013-Jun-07 Fri ### 5.4 ### ### 252,759 682,449 ### ### 0.0
2013-Jun-06 Thu 5.43 5.43 ### ### ### ### 0.0
2013-Jun-05 Wed 5.5 5.53 5.46 5.47 ### ### ###
2013-Jun-04 Tue 5.48 5.55 5.46 5.51 ### ### ###
2013-Jun-03 Mon 5.44 5.5 5.41 5.48 ### ### ###
2013-May-31 Fri 5.49 5.52 5.44 5.44 237,249 1,300,124 ### ### 0.4
2013-May-30 Thu 5.57 5.57 5.43 5.49 310,471 ### 23.4 23.4 0.4
2013-May-29 Wed 5.5 5.59 5.46 5.57 ### ### 0.4
2013-May-28 Tue 5.4 5.5 ### 5.47 355,277 ### 76.3 76.3 ###
2013-May-27 Mon 5.5 5.5 ### 5.42 24.9 24.9 0.4
2013-May-24 Fri ### ### 5.47 5.5 22.3 22.3 0.4
2013-May-23 Thu 5.75 5.77 ### ### 25.8 25.8 0.0
2013-May-22 Wed 5.72 5.85 5.71 5.72 ### ### 0.4
2013-May-21 Tue 5.75 5.79 5.72 5.72 329,688 1,897,354 ### ### 0.4
2013-May-20 Mon 5.72 5.75 ### 5.72 348,050 1,000,643 75.2 75.2 0.4
2013-May-17 Fri ### 5.73 ### 5.72 ### ### 0.4
2013-May-16 Thu 5.7 5.72 ### ### ### ### 0.0
2013-May-15 Wed ### 5.71 ### ### 352,381 1,006,047 ### ### 0.0
2013-May-14 Tue ### ### ### ### 71.4 71.4 0.0
2013-May-13 Mon ### ### ### ### 79.3 79.3 0.0
2013-May-10 Fri ### ### ### ### 19.0 19.0 0.0
2013-May-09 Thu ### ### ### ### 360,084 0 ### ### 0.0
2013-May-08 Wed ### ### 5.59 ### 248,925 695,745 63.9 63.9 0.0
2013-May-07 Tue ### ### 5.59 5.59 216,578 ### 20.5 20.5 ###
2013-May-06 Mon ### 5.7 ### ### 346,824 988,448 77.8 77.8 0.0
2013-May-03 Fri ### ### 5.56 5.57 363,426 1,010,324 ### ### 0.4
2013-May-02 Thu 5.58 ### 5.58 ### 83.6 83.6 0.0
2013-May-01 Wed 5.55 ### 5.55 ### 511,376 ### ### ### 0.0
2013-Apr-30 Tue 5.49 ### 5.46 5.58 ### ### 0.4
2013-Apr-29 Mon 5.46 5.5 5.44 5.49 76.1 76.1 0.4
2013-Apr-26 Fri 5.45 5.49 5.44 5.46 69.9 69.9 ###
2013-Apr-24 Wed 5.43 5.47 5.42 5.47 242,675 ### 69.5 69.5 ###
2013-Apr-23 Tue ### 5.45 ### 5.43 233,854 637,252 80.1 80.1 0.4
2013-Apr-22 Mon 5.4 5.4 ### ### ### ### 0.0
2013-Apr-19 Fri 5.4 5.42 ### 5.4 239,051 647,828 ### ### 0.4
2013-Apr-18 Thu ### ### ### ### 226,249 0 ### ### 0.0
2013-Apr-17 Wed 5.4 5.44 ### ### ### ### 0.0
2013-Apr-16 Tue ### 5.42 ### 5.41 ### ### ###
2013-Apr-15 Mon ### 5.42 ### ### 292,355 792,282 42.1 42.1 0.0
2013-Apr-12 Fri ### 5.42 ### ### 29.7 29.7 0.0
2013-Apr-11 Thu 5.44 5.47 ### ### 22.5 22.5 0.0
2013-Apr-10 Wed 5.44 5.49 5.43 5.45 ### ### ###
2013-Apr-09 Tue 5.44 5.47 5.43 5.43 269,951 ### 28.0 28.0 0.4
2013-Apr-08 Mon 5.48 5.48 5.42 5.42 253,879 1,383,640 24.0 24.0 0.4
2013-Apr-05 Fri 5.45 5.5 5.43 5.49 355,454 1,942,556 75.5 75.5 0.4
2013-Apr-04 Thu 5.44 5.5 5.4 5.43 ### ### 0.4
2013-Apr-03 Wed 5.46 5.52 5.45 5.45 39.6 39.6 ###
2013-Apr-02 Tue 5.47 5.49 5.45 5.45 400,074 ### ### ### ###
2013-Mar-28 Thu 5.44 5.47 5.43 5.47 76.7 76.7 ###
2013-Mar-27 Wed 5.42 5.45 5.41 5.45 422,081 ### 76.3 76.3 ###
2013-Mar-26 Tue 5.4 5.46 5.4 5.42 ### ### 0.4
2013-Mar-25 Mon ### 5.43 ### 5.4 406,681 ### 77.9 77.9 0.4
2013-Mar-22 Fri ### ### ### ### ### ### 0.0
2013-Mar-21 Thu ### ### ### ### 75.8 75.8 0.0
2013-Mar-20 Wed ### ### 5.27 ### 301,051 ### 78.9 78.9 0.0
2013-Mar-19 Tue ### ### ### ### 404,540 0 ### ### 0.0
2013-Mar-18 Mon 5.43 5.43 ### ### 284,920 773,557 ### ### 0.0
2013-Mar-15 Fri 5.4 5.45 ### 5.4 505,759 ### ### ### 0.4
2013-Mar-14 Thu 5.4 5.4 ### ### ### ### 0.0
2013-Mar-13 Wed 5.45 5.48 ### ### 21.5 21.5 0.0
2013-Mar-12 Tue 5.48 5.49 5.45 5.48 276,552 ### 78.7 78.7 ###
2013-Mar-11 Mon 5.48 5.48 5.44 5.48 198,584 ### ### ### ###
2013-Mar-08 Fri 5.44 5.47 5.42 5.46 69.8 69.8 ###
2013-Mar-07 Thu 5.43 5.46 5.42 5.45 443,184 2,410,920 ### ### ###
2013-Mar-06 Wed 5.4 5.45 ### 5.42 70.5 70.5 0.4
2013-Mar-05 Tue 5.4 5.44 ### ### 31.1 31.1 0.0
2013-Mar-04 Mon 5.41 5.45 ### ### 351,684 ### 41.2 41.2 0.0
2013-Mar-01 Fri 5.47 5.47 5.4 5.41 27.4 27.4 ###
2013-Feb-28 Thu 5.45 5.47 5.45 5.45 ### ### ###
2013-Feb-27 Wed 5.44 5.46 5.43 5.44 321,555 ### 70.5 70.5 0.4
2013-Feb-26 Tue 5.46 5.48 5.41 5.41 302,872 ### 24.6 24.6 ###
2013-Feb-25 Mon 5.46 5.5 5.46 5.49 73.9 73.9 0.4
2013-Feb-22 Fri 5.46 5.51 5.41 5.46 420,475 ### 62.0 62.0 ###
2013-Feb-21 Thu 5.52 5.54 5.46 5.51 47.8 47.8 ###
2013-Feb-20 Wed 5.49 5.54 5.49 5.51 330,548 1,822,972 ### ### ###
2013-Feb-19 Tue 5.49 5.53 5.47 5.49 70.9 70.9 0.4
2013-Feb-18 Mon 5.46 5.54 5.46 5.49 ### ### 0.4
2013-Feb-15 Fri 5.43 5.47 5.41 5.43 ### ### 0.4
2013-Feb-14 Thu 5.4 5.48 ### 5.48 220,444 ### 80.6 80.6 ###
2013-Feb-13 Wed ### 5.42 ### ### 437,753 ### ### ### 0.0
2013-Feb-12 Tue ### 5.45 ### ### 363,641 990,921 ### ### 0.0
2013-Feb-11 Mon 5.4 5.45 ### 5.4 ### ### 0.4
2013-Feb-08 Fri 5.4 5.42 ### ### 26.0 26.0 0.0
2013-Feb-07 Thu ### 5.43 ### 5.42 ### ### 0.4
2013-Feb-06 Wed ### ### ### ### 68.6 68.6 0.0
2013-Feb-05 Tue ### ### ### ### ### ### 0.0
2013-Feb-04 Mon 5.44 5.48 5.4 5.45 544,642 2,962,852 78.8 78.8 ###
2013-Feb-01 Fri 5.45 5.46 5.42 5.42 289,185 ### 23.4 23.4 0.4
2013-Jan-31 Thu 5.45 5.47 5.41 5.41 ### ### ###
2013-Jan-30 Wed 5.43 5.48 5.42 5.43 71.1 71.1 0.4
2013-Jan-29 Tue ### 5.44 ### 5.41 488,874 ### ### ### ###
2013-Jan-25 Fri ### 5.4 ### ### 72.7 72.7 0.0
2013-Jan-24 Thu ### ### ### ### 394,125 0 29.9 29.9 0.0
2013-Jan-23 Wed ### ### ### ### ### ### 0.0
2013-Jan-22 Tue ### 5.4 ### ### ### ### 0.0
2013-Jan-21 Mon ### ### 5.29 ### 350,025 ### ### ### 0.0
2013-Jan-18 Fri 5.28 ### 5.26 5.28 464,484 ### 70.5 70.5 0.4
2013-Jan-17 Thu 5.24 5.28 5.23 5.28 79.3 79.3 0.4
2013-Jan-16 Wed 5.24 5.26 5.22 5.23 357,921 ### ### ### ###
2013-Jan-15 Tue 5.26 5.26 5.23 5.24 30.2 30.2 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 48 49 50 51 52 53 54 55 56 57 58 59 60 61 62 63 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 2024-06-11 06:52:43 thru 2024-06-11 06:52:44 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000