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 |
2016-Nov-15 Tue
| 5.75
| 5.78
| 5.74
| 5.78
| 186,671
| 1,075,224
| ###
| ###
| 0.4 |
2016-Nov-14 Mon
| 5.77
| 5.8
| 5.74
| 5.75
| 249,129
| 1,437,474
| 38.9
| 38.9
| ### |
2016-Nov-11 Fri
| 5.8
| 5.8
| 5.73
| 5.74
|
|
| 28.0
| 28.0
| 0.4 |
2016-Nov-10 Thu
| 5.75
| 5.83
| 5.75
| 5.79
| 287,056
| 1,662,054
| 63.7
| 63.7
| ### |
2016-Nov-09 Wed
| 5.77
| 5.83
| ###
| ###
| 481,822
| ###
| ###
| ###
| 0.0 |
2016-Nov-08 Tue
| 5.74
| 5.78
| 5.73
| 5.76
| 228,087
| 1,312,640
| ###
| ###
| ### |
2016-Nov-07 Mon
| 5.71
| 5.74
| ###
| 5.74
|
|
| ###
| ###
| 0.4 |
2016-Nov-04 Fri
| 5.7
| 5.73
| ###
| 5.72
|
|
| 78.7
| 78.7
| 0.4 |
2016-Nov-03 Thu
| 5.7
| 5.73
| ###
| 5.7
|
|
| 67.3
| 67.3
| 0.4 |
2016-Nov-02 Wed
| 5.75
| 5.78
| ###
| ###
| 219,188
| 633,453
| 35.6
| 35.6
| 0.0 |
2016-Nov-01 Tue
| 5.72
| 5.8
| ###
| 5.8
|
|
| 85.5
| 85.5
| 0.4 |
2016-Oct-31 Mon
| ###
| 5.78
| ###
| 5.73
| 233,076
| 673,589
| ###
| ###
| ### |
2016-Oct-28 Fri
| 5.7
| 5.72
| ###
| ###
| 294,181
| 841,357
| ###
| ###
| 0.0 |
2016-Oct-27 Thu
| 5.7
| 5.75
| 5.7
| 5.7
|
|
| ###
| ###
| 0.4 |
2016-Oct-26 Wed
| 5.75
| 5.76
| 5.7
| 5.7
| 206,145
| ###
| ###
| ###
| 0.4 |
2016-Oct-25 Tue
| 5.79
| 5.81
| 5.74
| 5.76
|
|
| 28.2
| 28.2
| ### |
2016-Oct-24 Mon
| 5.8
| 5.82
| 5.78
| 5.79
|
|
| 38.1
| 38.1
| ### |
2016-Oct-21 Fri
| 5.83
| 5.83
| 5.8
| 5.8
| 181,956
| 1,058,074
| ###
| ###
| 0.4 |
2016-Oct-20 Thu
| 5.83
| 5.85
| 5.81
| 5.81
| 318,257
| ###
| ###
| ###
| ### |
2016-Oct-19 Wed
| 5.83
| 5.84
| 5.81
| 5.83
| 220,082
| 1,281,977
| 66.5
| 66.5
| ### |
2016-Oct-18 Tue
| 5.81
| 5.84
| 5.79
| 5.83
|
|
| ###
| ###
| ### |
2016-Oct-17 Mon
| 5.81
| 5.85
| 5.81
| 5.81
| 1,695,888
| 9,887,027
| ###
| ###
| ### |
2016-Oct-14 Fri
| 5.84
| 5.84
| 5.79
| 5.81
|
|
| 30.9
| 30.9
| ### |
2016-Oct-13 Thu
| 5.85
| 5.87
| 5.84
| 5.85
| 242,072
| ###
| ###
| ###
| 0.4 |
2016-Oct-12 Wed
| 5.83
| 5.86
| 5.82
| 5.86
|
|
| 74.8
| 74.8
| 0.4 |
2016-Oct-11 Tue
| 5.75
| 5.83
| 5.75
| 5.83
| 742,429
| ###
| 82.5
| 82.5
| ### |
2016-Oct-10 Mon
| 5.71
| 5.78
| ###
| 5.72
|
|
| 74.8
| 74.8
| 0.4 |
2016-Oct-07 Fri
| ###
| 5.73
| ###
| 5.7
| 204,923
| ###
| 75.5
| 75.5
| 0.4 |
2016-Oct-06 Thu
| ###
| 5.73
| ###
| 5.7
|
|
| ###
| ###
| 0.4 |
2016-Oct-05 Wed
| ###
| 5.7
| ###
| ###
| 199,527
| 568,651
| 76.6
| 76.6
| 0.0 |
2016-Oct-04 Tue
| ###
| 5.7
| ###
| ###
| 260,454
| ###
| 66.9
| 66.9
| 0.0 |
2016-Oct-03 Mon
| 5.7
| 5.7
| ###
| ###
| 198,029
| 564,382
| ###
| ###
| 0.0 |
2016-Sep-30 Fri
| ###
| 5.7
| ###
| 5.7
| 267,443
| ###
| 76.0
| 76.0
| 0.4 |
2016-Sep-29 Thu
| ###
| ###
| ###
| ###
| 201,878
| 0
| 27.6
| 27.6
| 0.0 |
2016-Sep-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-27 Tue
| ###
| ###
| ###
| ###
| 200,782
| 0
| ###
| ###
| 0.0 |
2016-Sep-26 Mon
| ###
| ###
| 5.59
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2016-Sep-23 Fri
| ###
| ###
| ###
| ###
|
|
| 26.9
| 26.9
| 0.0 |
2016-Sep-22 Thu
| 5.57
| ###
| 5.56
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-21 Wed
| 5.57
| 5.58
| 5.54
| 5.57
|
|
| ###
| ###
| 0.4 |
2016-Sep-20 Tue
| 5.58
| 5.59
| 5.56
| 5.56
|
|
| 34.2
| 34.2
| 0.4 |
2016-Sep-19 Mon
| ###
| ###
| 5.57
| 5.57
|
|
| ###
| ###
| 0.4 |
2016-Sep-16 Fri
| ###
| ###
| 5.59
| 5.59
| 239,922
| 670,581
| ###
| ###
| ### |
2016-Sep-15 Thu
| 5.58
| ###
| 5.58
| 5.59
| 217,947
| 608,072
| 67.2
| 67.2
| ### |
2016-Sep-14 Wed
| ###
| ###
| 5.57
| 5.57
| 378,542
| ###
| ###
| ###
| 0.4 |
2016-Sep-13 Tue
| ###
| ###
| ###
| ###
| 327,822
| 0
| ###
| ###
| 0.0 |
2016-Sep-12 Mon
| 5.57
| ###
| 5.55
| 5.58
|
|
| ###
| ###
| 0.4 |
2016-Sep-09 Fri
| ###
| ###
| ###
| ###
|
|
| 32.0
| 32.0
| 0.0 |
2016-Sep-08 Thu
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2016-Sep-07 Wed
| ###
| ###
| ###
| ###
| 264,624
| 0
| 65.0
| 65.0
| 0.0 |
2016-Sep-06 Tue
| ###
| ###
| ###
| ###
| 294,857
| 0
| ###
| ###
| 0.0 |
2016-Sep-05 Mon
| ###
| ###
| ###
| ###
| 263,026
| 0
| ###
| ###
| 0.0 |
2016-Sep-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-31 Wed
| ###
| ###
| ###
| ###
| 278,183
| 0
| 38.9
| 38.9
| 0.0 |
2016-Aug-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-29 Mon
| ###
| ###
| ###
| ###
|
|
| 81.1
| 81.1
| 0.0 |
2016-Aug-26 Fri
| ###
| ###
| ###
| ###
|
|
| 36.6
| 36.6
| 0.0 |
2016-Aug-25 Thu
| ###
| 5.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-24 Wed
| ###
| 5.7
| ###
| 5.7
|
|
| ###
| ###
| 0.4 |
2016-Aug-23 Tue
| ###
| 5.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-22 Mon
| 5.7
| 5.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-19 Fri
| ###
| 5.71
| ###
| ###
| 339,886
| 970,374
| ###
| ###
| 0.0 |
2016-Aug-18 Thu
| ###
| 5.7
| ###
| ###
| 236,341
| 673,571
| 70.2
| 70.2
| 0.0 |
2016-Aug-17 Wed
| 5.7
| 5.72
| ###
| ###
|
|
| 31.6
| 31.6
| 0.0 |
2016-Aug-16 Tue
| 5.72
| 5.74
| ###
| ###
| 273,726
| ###
| ###
| ###
| 0.0 |
2016-Aug-15 Mon
| 5.71
| 5.73
| 5.7
| 5.71
|
|
| 68.5
| 68.5
| 0.4 |
2016-Aug-12 Fri
| 5.7
| 5.72
| ###
| 5.72
| 227,386
| 650,323
| 67.0
| 67.0
| 0.4 |
2016-Aug-11 Thu
| 5.74
| 5.75
| ###
| ###
|
|
| 23.0
| 23.0
| 0.0 |
2016-Aug-10 Wed
| 5.72
| 5.76
| 5.71
| 5.71
|
|
| 33.4
| 33.4
| 0.4 |
2016-Aug-09 Tue
| 5.77
| 5.77
| 5.7
| 5.73
| 404,084
| 2,317,421
| 33.1
| 33.1
| ### |
2016-Aug-08 Mon
| ###
| ###
| 5.88
| ###
| 366,777
| 1,078,324
| 70.7
| 70.7
| 0.0 |
2016-Aug-05 Fri
| 5.89
| ###
| 5.84
| 5.89
| 384,229
| 1,121,948
| ###
| ###
| ### |
2016-Aug-04 Thu
| 5.84
| ###
| 5.83
| 5.88
| 269,288
| 784,974
| ###
| ###
| 0.4 |
2016-Aug-03 Wed
| 5.87
| 5.88
| 5.83
| 5.83
| 307,270
| ###
| 35.2
| 35.2
| ### |
|