End of day Prices (full format), 113 Days for (AFI) AUSTRALIAN FOUNDATION INVESTMENT COMPANY LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.24 |
2009-Nov-25 Wed
| 5.22
| 5.24
| 5.2
| 5.23
| 212,384
| 1,108,644
| 72.4
| 72.4
| ### |
2009-Nov-24 Tue
| 5.26
| 5.28
| 5.21
| 5.24
| 266,820
| 1,399,470
| ###
| ###
| 0.4 |
2009-Nov-23 Mon
| 5.27
| ###
| 5.23
| 5.26
| 296,985
| ###
| 31.7
| 31.7
| 0.4 |
2009-Nov-20 Fri
| 5.26
| 5.27
| 5.23
| 5.27
|
|
| ###
| ###
| ### |
2009-Nov-19 Thu
| 5.25
| 5.27
| 5.21
| 5.27
| 121,386
| ###
| 75.8
| 75.8
| ### |
2009-Nov-18 Wed
| 5.25
| 5.29
| 5.22
| 5.25
| 297,546
| ###
| ###
| ###
| 0.4 |
2009-Nov-17 Tue
| 5.28
| ###
| 5.21
| 5.21
| 196,272
| 511,288
| ###
| ###
| 0.4 |
2009-Nov-16 Mon
| 5.22
| 5.27
| 5.2
| 5.25
| 254,823
| ###
| ###
| ###
| 0.4 |
2009-Nov-13 Fri
| 5.21
| 5.23
| ###
| 5.22
|
|
| ###
| ###
| 0.4 |
2009-Nov-12 Thu
| 5.2
| 5.26
| ###
| 5.25
|
|
| ###
| ###
| 0.4 |
2009-Nov-11 Wed
| 5.24
| 5.26
| ###
| ###
|
|
| 29.2
| 29.2
| 0.0 |
2009-Nov-10 Tue
| 5.25
| ###
| 5.21
| 5.24
|
|
| ###
| ###
| 0.4 |
2009-Nov-09 Mon
| 5.23
| 5.25
| 5.2
| 5.23
| 272,442
| ###
| 60.0
| 60.0
| ### |
2009-Nov-06 Fri
| 5.2
| 5.22
| ###
| 5.22
|
|
| 64.9
| 64.9
| 0.4 |
2009-Nov-05 Thu
| ###
| ###
| ###
| ###
| 237,275
| 0
| 77.4
| 77.4
| 0.0 |
2009-Nov-04 Wed
| 5.21
| 5.24
| ###
| ###
|
|
| 35.8
| 35.8
| 0.0 |
2009-Nov-03 Tue
| 5.2
| 5.24
| ###
| 5.22
|
|
| 75.2
| 75.2
| 0.4 |
2009-Nov-02 Mon
| ###
| ###
| ###
| ###
| 274,445
| 0
| 29.4
| 29.4
| 0.0 |
2009-Oct-30 Fri
| 5.26
| ###
| 5.23
| 5.25
| 291,246
| ###
| ###
| ###
| 0.4 |
2009-Oct-29 Thu
| 5.27
| 5.27
| ###
| ###
|
|
| 39.6
| 39.6
| 0.0 |
2009-Oct-28 Wed
| ###
| ###
| 5.28
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-27 Tue
| ###
| ###
| 5.28
| ###
| 340,223
| 898,188
| 85.2
| 85.2
| 0.0 |
2009-Oct-26 Mon
| 5.27
| ###
| 5.26
| ###
|
|
| 81.1
| 81.1
| 0.0 |
2009-Oct-23 Fri
| 5.27
| ###
| 5.25
| 5.26
| 286,277
| 751,477
| ###
| ###
| 0.4 |
2009-Oct-22 Thu
| 5.27
| ###
| 5.25
| 5.29
| 361,027
| ###
| ###
| ###
| 0.4 |
2009-Oct-21 Wed
| 5.24
| ###
| 5.24
| 5.29
| 245,459
| ###
| ###
| ###
| 0.4 |
2009-Oct-20 Tue
| 5.25
| ###
| 5.23
| 5.24
|
|
| ###
| ###
| 0.4 |
2009-Oct-19 Mon
| 5.21
| ###
| 5.2
| 5.25
| 236,857
| 615,828
| 76.5
| 76.5
| 0.4 |
2009-Oct-16 Fri
| ###
| 5.26
| ###
| 5.22
| 227,320
| 597,851
| ###
| ###
| 0.4 |
2009-Oct-15 Thu
| ###
| 5.21
| ###
| ###
| 301,358
| ###
| ###
| ###
| 0.0 |
2009-Oct-14 Wed
| ###
| ###
| ###
| ###
| 255,040
| 0
| ###
| ###
| 0.0 |
2009-Oct-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-12 Mon
| ###
| ###
| ###
| ###
| 271,986
| 0
| 75.1
| 75.1
| 0.0 |
2009-Oct-09 Fri
| ###
| ###
| ###
| ###
| 254,253
| 0
| 29.1
| 29.1
| 0.0 |
2009-Oct-08 Thu
| ###
| ###
| ###
| ###
|
|
| 62.1
| 62.1
| 0.0 |
2009-Oct-07 Wed
| ###
| ###
| ###
| ###
| 322,571
| 0
| 69.0
| 69.0
| 0.0 |
2009-Oct-06 Tue
| 5
| ###
| 5
| 5
| 293,258
| 733,145
| 74.7
| 74.7
| 0.4 |
2009-Oct-05 Mon
| ###
| ###
| ###
| ###
| 181,752
| 0
| 29.8
| 29.8
| 0.0 |
2009-Oct-02 Fri
| ###
| ###
| ###
| ###
| 493,725
| 0
| ###
| ###
| 0.0 |
2009-Oct-01 Thu
| ###
| ###
| ###
| ###
| 164,458
| 0
| 36.0
| 36.0
| 0.0 |
2009-Sep-30 Wed
| ###
| ###
| 5
| ###
| 297,920
| ###
| 71.8
| 71.8
| 0.0 |
2009-Sep-29 Tue
| ###
| ###
| 5
| 5
|
|
| ###
| ###
| 0.4 |
2009-Sep-28 Mon
| ###
| ###
| ###
| ###
| 197,750
| 0
| ###
| ###
| 0.0 |
2009-Sep-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-24 Thu
| ###
| ###
| 5
| ###
| 247,842
| ###
| 74.8
| 74.8
| 0.0 |
2009-Sep-23 Wed
| 5
| ###
| ###
| ###
| 350,845
| 0
| ###
| ###
| 0.0 |
2009-Sep-22 Tue
| ###
| 5
| ###
| ###
| 302,371
| 755,927
| ###
| ###
| 0.0 |
2009-Sep-21 Mon
| 5
| ###
| ###
| ###
| 265,648
| 0
| 38.5
| 38.5
| 0.0 |
2009-Sep-18 Fri
| ###
| ###
| ###
| ###
| 300,981
| 0
| 23.8
| 23.8
| 0.0 |
2009-Sep-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-16 Wed
| ###
| 5
| ###
| ###
| 503,486
| ###
| 65.6
| 65.6
| 0.0 |
2009-Sep-15 Tue
| 5
| ###
| ###
| ###
| 338,459
| 0
| 26.3
| 26.3
| 0.0 |
2009-Sep-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-11 Fri
| ###
| ###
| 5
| 5
|
|
| 30.4
| 30.4
| 0.4 |
2009-Sep-10 Thu
| ###
| ###
| ###
| ###
| 313,740
| 0
| ###
| ###
| 0.0 |
2009-Sep-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-08 Tue
| ###
| ###
| ###
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2009-Sep-07 Mon
| ###
| ###
| ###
| ###
| 226,179
| 0
| 71.8
| 71.8
| 0.0 |
2009-Sep-04 Fri
| ###
| ###
| ###
| ###
| 206,181
| 0
| 30.8
| 30.8
| 0.0 |
2009-Sep-03 Thu
| 4.86
| ###
| 4.84
| 4.89
| 233,646
| 565,423
| 65.8
| 65.8
| ### |
2009-Sep-02 Wed
| 4.86
| ###
| 4.85
| 4.85
| 286,476
| ###
| ###
| ###
| ### |
2009-Sep-01 Tue
| ###
| ###
| 4.84
| 4.84
|
|
| ###
| ###
| 0.3 |
2009-Aug-31 Mon
| ###
| ###
| 4.88
| ###
| 290,780
| ###
| 39.6
| 39.6
| 0.0 |
2009-Aug-28 Fri
| ###
| ###
| 4.89
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-27 Thu
| ###
| ###
| 4.88
| 4.88
| 246,658
| 601,845
| ###
| ###
| 0.3 |
2009-Aug-26 Wed
| 4.89
| ###
| 4.89
| ###
|
|
| 63.7
| 63.7
| 0.0 |
2009-Aug-25 Tue
| ###
| ###
| 4.89
| 4.89
|
|
| 35.6
| 35.6
| ### |
2009-Aug-24 Mon
| 4.81
| ###
| 4.8
| 4.86
|
|
| 71.9
| 71.9
| 0.3 |
2009-Aug-21 Fri
| 4.82
| 4.82
| 4.74
| 4.74
|
|
| ###
| ###
| 0.3 |
2009-Aug-20 Thu
| 4.84
| 4.86
| 4.7
| 4.82
|
|
| ###
| ###
| 0.3 |
2009-Aug-19 Wed
| 4.89
| ###
| 4.78
| 4.78
|
|
| ###
| ###
| ### |
2009-Aug-18 Tue
| ###
| ###
| 4.81
| 4.84
|
|
| 22.6
| 22.6
| 0.3 |
2009-Aug-17 Mon
| ###
| 5
| ###
| 5
|
|
| 80.0
| 80.0
| 0.4 |
2009-Aug-14 Fri
| ###
| ###
| 4.89
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2009-Aug-13 Thu
| ###
| ###
| 4.85
| 4.86
| 386,775
| 937,929
| 21.9
| 21.9
| 0.3 |
2009-Aug-12 Wed
| ###
| 5
| 4.85
| ###
| 455,243
| 2,242,071
| 29.9
| 29.9
| 0.0 |
2009-Aug-11 Tue
| ###
| ###
| ###
| ###
| 370,148
| 0
| 25.7
| 25.7
| 0.0 |
2009-Aug-10 Mon
| ###
| 5.23
| ###
| 5.22
| 545,479
| 1,426,427
| 79.8
| 79.8
| 0.4 |
2009-Aug-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-06 Thu
| ###
| ###
| ###
| ###
| 456,482
| 0
| ###
| ###
| 0.0 |
2009-Aug-05 Wed
| ###
| ###
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2009-Aug-04 Tue
| ###
| 5
| ###
| ###
| 478,220
| 1,195,550
| ###
| ###
| 0.0 |
2009-Aug-03 Mon
| 4.89
| ###
| 4.86
| 4.86
| 331,451
| 805,425
| ###
| ###
| 0.3 |
2009-Jul-31 Fri
| 4.87
| ###
| 4.86
| 4.86
| 374,174
| 909,242
| 30.2
| 30.2
| 0.3 |
2009-Jul-30 Thu
| 4.81
| ###
| 4.8
| 4.83
| 372,623
| ###
| ###
| ###
| 0.3 |
2009-Jul-29 Wed
| 4.73
| ###
| 4.73
| 4.78
| 376,580
| ###
| 73.0
| 73.0
| ### |
2009-Jul-28 Tue
| ###
| 4.81
| ###
| 4.73
| 283,680
| 682,250
| 81.6
| 81.6
| 0.3 |
2009-Jul-27 Mon
| 4.56
| ###
| 4.56
| ###
|
|
| 79.9
| 79.9
| 0.0 |
2009-Jul-24 Fri
| ###
| ###
| 4.55
| 4.56
| 359,658
| 818,221
| ###
| ###
| 0.3 |
2009-Jul-23 Thu
| 4.59
| ###
| 4.56
| 4.56
| 300,549
| 685,251
| 24.5
| 24.5
| 0.3 |
2009-Jul-22 Wed
| 4.56
| ###
| 4.53
| ###
| 320,521
| 725,980
| 74.8
| 74.8
| 0.0 |
2009-Jul-21 Tue
| 4.53
| 4.59
| 4.53
| 4.59
| 332,878
| 1,517,923
| 79.2
| 79.2
| 0.3 |
2009-Jul-20 Mon
| 4.45
| 4.52
| 4.45
| 4.52
|
|
| ###
| ###
| 0.3 |
2009-Jul-17 Fri
| 4.44
| 4.48
| 4.43
| 4.43
|
|
| 34.3
| 34.3
| ### |
2009-Jul-16 Thu
| 4.44
| 4.48
| 4.42
| 4.43
| 275,947
| ###
| ###
| ###
| ### |
2009-Jul-15 Wed
| ###
| 4.44
| ###
| ###
| 232,520
| ###
| ###
| ###
| 0.0 |
2009-Jul-14 Tue
| ###
| ###
| ###
| ###
|
|
| 66.7
| 66.7
| 0.0 |
2009-Jul-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-10 Fri
| ###
| ###
| ###
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2009-Jul-09 Thu
| ###
| ###
| ###
| ###
| 231,627
| 0
| ###
| ###
| 0.0 |
2009-Jul-08 Wed
| ###
| ###
| 4.26
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-07 Tue
| ###
| ###
| 4.29
| 4.29
|
|
| 35.0
| 35.0
| ### |
2009-Jul-06 Mon
| ###
| ###
| ###
| ###
| 214,384
| 0
| 35.9
| 35.9
| 0.0 |
2009-Jul-03 Fri
| ###
| ###
| ###
| ###
|
|
| 66.4
| 66.4
| 0.0 |
2009-Jul-02 Thu
| ###
| 4.45
| ###
| ###
| 211,789
| ###
| ###
| ###
| 0.0 |
2009-Jul-01 Wed
| ###
| ###
| ###
| ###
| 260,325
| 0
| 71.7
| 71.7
| 0.0 |
2009-Jun-30 Tue
| ###
| 4.48
| ###
| ###
|
|
| 34.4
| 34.4
| 0.0 |
2009-Jun-29 Mon
| 4.45
| 4.46
| ###
| 4.4
| 233,521
| 520,751
| 35.9
| 35.9
| 0.3 |
2009-Jun-26 Fri
| 4.45
| 4.48
| 4.43
| 4.46
| 262,076
| 1,167,548
| ###
| ###
| 0.3 |
2009-Jun-25 Thu
| 4.4
| 4.42
| ###
| ###
| 184,858
| ###
| 29.7
| 29.7
| 0.0 |
2009-Jun-24 Wed
| 4.42
| 4.45
| ###
| ###
|
|
| 22.8
| 22.8
| 0.0 |
2009-Jun-23 Tue
| 4.47
| 4.49
| ###
| 4.4
|
|
| 36.5
| 36.5
| 0.3 |
2009-Jun-22 Mon
| 4.41
| 4.51
| ###
| 4.51
|
|
| 87.4
| 87.4
| 0.3 |
|