Currently Sun 24-Jun-16 04:01:56 AM AEST
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(AFI) AUSTRALIAN FOUNDATION INVESTMENT COMPANY LIMITED Daily Prices Page 29...
TOC Company Info for AFI Limits 
| 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
|
|
Limits Full Scrollable Formatted Daily Prices for AFI Bottom << 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 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 81 82 83 84 85 86 87 88 89 90 91 92 93 94 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.24 |
|---|---|---|---|---|---|---|---|---|---|
| 2015-Nov-27 Fri | 5.78 | 5.8 | 5.75 | 5.75 | 221,086 | 1,276,771 | ### | ### | ### |
| 2015-Nov-26 Thu | 5.75 | 5.79 | 5.73 | 5.77 | 217,821 | 1,254,648 | ### | ### | 0.4 |
| 2015-Nov-25 Wed | 5.75 | 5.78 | 5.72 | 5.75 | ### | ### | ### | ||
| 2015-Nov-24 Tue | 5.78 | 5.8 | 5.73 | 5.73 | 327,674 | 1,889,040 | ### | ### | ### |
| 2015-Nov-23 Mon | 5.77 | 5.81 | 5.76 | 5.79 | 71.4 | 71.4 | ### | ||
| 2015-Nov-20 Fri | 5.75 | 5.79 | 5.75 | 5.77 | 253,728 | ### | 72.4 | 72.4 | 0.4 |
| 2015-Nov-19 Thu | 5.77 | 5.8 | 5.73 | 5.78 | 329,151 | 1,897,555 | 65.0 | 65.0 | 0.4 |
| 2015-Nov-18 Wed | 5.73 | 5.78 | 5.73 | 5.74 | 71.1 | 71.1 | 0.4 | ||
| 2015-Nov-17 Tue | 5.81 | 5.86 | 5.71 | 5.71 | 455,882 | 2,637,277 | 20.0 | 20.0 | 0.4 |
| 2015-Nov-16 Mon | 5.72 | 5.77 | ### | 5.75 | ### | ### | ### | ||
| 2015-Nov-13 Fri | 5.81 | 5.83 | 5.72 | 5.72 | 441,170 | 2,547,756 | ### | ### | 0.4 |
| 2015-Nov-12 Thu | 5.84 | 5.89 | 5.81 | 5.81 | 187,841 | ### | 29.9 | 29.9 | ### |
| 2015-Nov-11 Wed | 5.82 | 5.88 | 5.82 | 5.82 | ### | ### | 0.4 | ||
| 2015-Nov-10 Tue | 5.87 | 5.87 | 5.81 | 5.82 | 201,825 | 1,178,658 | 29.3 | 29.3 | 0.4 |
| 2015-Nov-09 Mon | 5.88 | ### | 5.83 | 5.83 | 270,787 | 789,344 | 32.3 | 32.3 | ### |
| 2015-Nov-06 Fri | ### | ### | 5.83 | 5.85 | ### | ### | 0.4 | ||
| 2015-Nov-05 Thu | ### | ### | 5.89 | ### | 271,943 | 800,872 | 82.0 | 82.0 | 0.0 |
| 2015-Nov-04 Wed | ### | ### | ### | ### | 221,585 | 0 | 36.5 | 36.5 | 0.0 |
| 2015-Nov-03 Tue | 5.86 | ### | 5.85 | 5.89 | 126,459 | ### | ### | ### | ### |
| 2015-Nov-02 Mon | 5.85 | 5.88 | 5.83 | 5.84 | ### | ### | 0.4 | ||
| 2015-Oct-30 Fri | ### | ### | 5.83 | 5.83 | 21.5 | 21.5 | ### | ||
| 2015-Oct-29 Thu | ### | ### | 5.89 | 5.89 | ### | ### | ### | ||
| 2015-Oct-28 Wed | 5.88 | ### | 5.87 | ### | 166,854 | ### | 77.6 | 77.6 | 0.0 |
| 2015-Oct-27 Tue | 5.88 | ### | 5.86 | ### | 183,147 | 536,620 | 77.0 | 77.0 | 0.0 |
| 2015-Oct-26 Mon | 5.89 | ### | 5.86 | 5.87 | 252,078 | 738,588 | ### | ### | ### |
| 2015-Oct-23 Fri | 5.85 | 5.89 | 5.83 | 5.83 | 30.3 | 30.3 | ### | ||
| 2015-Oct-22 Thu | 5.86 | 5.86 | 5.83 | 5.83 | ### | ### | ### | ||
| 2015-Oct-21 Wed | 5.86 | 5.89 | 5.84 | 5.84 | 227,472 | 1,334,123 | 24.6 | 24.6 | 0.4 |
| 2015-Oct-20 Tue | 5.85 | 5.88 | 5.84 | 5.85 | 74.0 | 74.0 | 0.4 | ||
| 2015-Oct-19 Mon | 5.89 | 5.89 | 5.82 | 5.83 | 27.8 | 27.8 | ### | ||
| 2015-Oct-16 Fri | 5.88 | ### | 5.82 | 5.83 | 25.2 | 25.2 | ### | ||
| 2015-Oct-15 Thu | 5.82 | ### | 5.82 | 5.88 | ### | ### | 0.4 | ||
| 2015-Oct-14 Wed | 5.83 | 5.86 | 5.81 | 5.82 | 230,226 | ### | 29.8 | 29.8 | 0.4 |
| 2015-Oct-13 Tue | 5.87 | 5.87 | 5.83 | 5.83 | ### | ### | ### | ||
| 2015-Oct-12 Mon | 5.87 | 5.88 | 5.83 | 5.83 | ### | ### | ### | ||
| 2015-Oct-09 Fri | 5.84 | ### | 5.81 | 5.83 | ### | ### | ### | ||
| 2015-Oct-08 Thu | 5.74 | 5.8 | 5.73 | 5.8 | 79.0 | 79.0 | 0.4 | ||
| 2015-Oct-07 Wed | 5.7 | 5.73 | ### | 5.71 | ### | ### | 0.4 | ||
| 2015-Oct-06 Tue | 5.7 | 5.76 | ### | ### | 412,971 | 1,189,356 | 36.0 | 36.0 | 0.0 |
| 2015-Oct-05 Mon | ### | 5.74 | ### | ### | 60.2 | 60.2 | 0.0 | ||
| 2015-Oct-02 Fri | 5.71 | 5.74 | ### | ### | 17.7 | 17.7 | 0.0 | ||
| 2015-Oct-01 Thu | 5.72 | 5.74 | 5.7 | 5.71 | ### | ### | 0.4 | ||
| 2015-Sep-30 Wed | 5.75 | 5.75 | 5.7 | 5.7 | 368,724 | 2,110,944 | ### | ### | 0.4 |
| 2015-Sep-29 Tue | 5.74 | 5.74 | 5.7 | 5.72 | 336,170 | ### | 41.9 | 41.9 | 0.4 |
| 2015-Sep-28 Mon | 5.74 | 5.77 | 5.71 | 5.75 | 61.8 | 61.8 | ### | ||
| 2015-Sep-25 Fri | 5.77 | 5.78 | 5.72 | 5.73 | ### | ### | ### | ||
| 2015-Sep-24 Thu | 5.77 | 5.82 | 5.75 | 5.78 | 362,870 | ### | ### | ### | 0.4 |
| 2015-Sep-23 Wed | 5.79 | 5.82 | 5.75 | 5.76 | 30.1 | 30.1 | ### | ||
| 2015-Sep-22 Tue | 5.87 | 5.87 | 5.8 | 5.8 | 21.1 | 21.1 | 0.4 | ||
| 2015-Sep-21 Mon | 5.85 | ### | 5.82 | 5.87 | 377,754 | ### | ### | ### | ### |
| 2015-Sep-18 Fri | 5.84 | ### | 5.83 | 5.85 | 65.3 | 65.3 | 0.4 | ||
| 2015-Sep-17 Thu | 5.88 | ### | 5.83 | 5.83 | 313,188 | 912,943 | 26.7 | 26.7 | ### |
| 2015-Sep-16 Wed | 5.8 | ### | 5.8 | 5.88 | ### | ### | 0.4 | ||
| 2015-Sep-15 Tue | ### | ### | 5.82 | 5.83 | 336,449 | ### | 28.5 | 28.5 | ### |
| 2015-Sep-14 Mon | 5.89 | ### | 5.88 | ### | 263,622 | 775,048 | 74.0 | 74.0 | 0.0 |
| 2015-Sep-11 Fri | 5.89 | ### | 5.86 | 5.87 | 321,553 | 942,150 | 29.8 | 29.8 | ### |
| 2015-Sep-10 Thu | ### | ### | 5.85 | 5.89 | ### | ### | ### | ||
| 2015-Sep-09 Wed | 5.82 | ### | 5.82 | ### | 433,676 | ### | 82.0 | 82.0 | 0.0 |
| 2015-Sep-08 Tue | 5.77 | 5.85 | 5.77 | 5.78 | 284,422 | ### | 63.0 | 63.0 | 0.4 |
| 2015-Sep-07 Mon | 5.79 | 5.8 | 5.72 | 5.77 | ### | ### | 0.4 | ||
| 2015-Sep-04 Fri | ### | ### | 5.76 | 5.76 | 14.1 | 14.1 | ### | ||
| 2015-Sep-03 Thu | ### | ### | 5.87 | ### | 586,575 | ### | ### | ### | 0.0 |
| 2015-Sep-02 Wed | 5.84 | ### | 5.8 | ### | ### | ### | 0.0 | ||
| 2015-Sep-01 Tue | ### | ### | 5.84 | 5.84 | 33.4 | 33.4 | 0.4 | ||
| 2015-Aug-31 Mon | ### | ### | ### | ### | 20.3 | 20.3 | 0.0 | ||
| 2015-Aug-28 Fri | ### | ### | 6 | ### | ### | ### | 0.0 | ||
| 2015-Aug-27 Thu | ### | ### | ### | ### | 351,923 | 0 | 19.3 | 19.3 | 0.0 |
| 2015-Aug-26 Wed | ### | ### | 6 | ### | 491,245 | ### | ### | ### | 0.0 |
| 2015-Aug-25 Tue | 5.85 | ### | 5.8 | ### | ### | ### | 0.0 | ||
| 2015-Aug-24 Mon | 6 | 6 | 5.86 | 5.87 | 925,279 | ### | 38.6 | 38.6 | ### |
| 2015-Aug-21 Fri | ### | ### | ### | ### | 406,826 | 0 | ### | ### | 0.0 |
| 2015-Aug-20 Thu | ### | ### | ### | ### | 20.8 | 20.8 | 0.0 | ||
| 2015-Aug-19 Wed | ### | 6.22 | ### | ### | 342,171 | 1,064,151 | 72.9 | 72.9 | 0.0 |
| 2015-Aug-18 Tue | 6.2 | 6.21 | ### | ### | 245,375 | 761,889 | 29.9 | 29.9 | 0.0 |
| 2015-Aug-17 Mon | 6.2 | 6.28 | ### | 6.21 | 372,342 | 1,169,153 | 77.7 | 77.7 | ### |
Basic Bottom of Page