|
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 Sun 24-Jun-16 08:01:02 AM AEST |
Hello... guest [Login] [Register]
|
|
|
|
|
(AFI) AUSTRALIAN FOUNDATION INVESTMENT COMPANY LIMITED Daily Prices Page 38...
|
TOC    Company Info for AFI    Limits |
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 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 |
Legend for Following Tables
Highs & Lows
Type | Price | Volume | RANK |
MIN
| ###
| 18,048
| 0.0 |
MAX
| ###
| ###
| 98.2 |
| |
|
Limits    Full Scrollable Formatted Daily Prices for AFI    Bottom |
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 |
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 |
2013-Jan-14 Mon
| 5.25
| 5.28
| 5.2
| 5.25
|
|
| 71.3
| 71.3
| 0.4 |
2013-Jan-11 Fri
| ###
| ###
| 5.25
| 5.25
|
|
| 21.8
| 21.8
| 0.4 |
2013-Jan-10 Thu
| 5.21
| ###
| 5.2
| 5.28
|
|
| 79.7
| 79.7
| 0.4 |
2013-Jan-09 Wed
| 5.24
| 5.24
| ###
| ###
| 305,188
| ###
| 18.6
| 18.6
| 0.0 |
2013-Jan-08 Tue
| 5.24
| 5.25
| 5.22
| 5.25
| 283,849
| 1,485,949
| 78.4
| 78.4
| 0.4 |
2013-Jan-07 Mon
| 5.2
| 5.25
| ###
| 5.21
| 417,985
| ###
| ###
| ###
| 0.4 |
2013-Jan-04 Fri
| 5.23
| 5.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-03 Thu
| ###
| 5.28
| ###
| 5.26
| 332,450
| ###
| ###
| ###
| 0.4 |
2013-Jan-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-31 Mon
| ###
| ###
| ###
| ###
|
|
| 21.0
| 21.0
| 0.0 |
2012-Dec-28 Fri
| ###
| ###
| ###
| ###
| 132,422
| 0
| ###
| ###
| 0.0 |
2012-Dec-27 Thu
| ###
| ###
| ###
| ###
| 86,446
| 0
| 79.3
| 79.3
| 0.0 |
2012-Dec-24 Mon
| ###
| ###
| ###
| ###
| 37,780
| 0
| 77.5
| 77.5
| 0.0 |
2012-Dec-21 Fri
| 5
| ###
| ###
| ###
| 320,072
| 0
| 36.2
| 36.2
| 0.0 |
2012-Dec-20 Thu
| ###
| ###
| ###
| ###
| 487,488
| 0
| 25.0
| 25.0
| 0.0 |
2012-Dec-19 Wed
| 5
| ###
| 5
| ###
| 387,981
| 969,952
| ###
| ###
| 0.0 |
2012-Dec-18 Tue
| ###
| ###
| ###
| ###
| 266,974
| 0
| ###
| ###
| 0.0 |
2012-Dec-17 Mon
| ###
| ###
| ###
| ###
| 270,921
| 0
| 73.1
| 73.1
| 0.0 |
2012-Dec-14 Fri
| ###
| 5
| ###
| ###
| 288,441
| ###
| ###
| ###
| 0.0 |
2012-Dec-13 Thu
| ###
| 5
| ###
| ###
| 279,981
| 699,952
| ###
| ###
| 0.0 |
2012-Dec-12 Wed
| ###
| ###
| ###
| ###
| 248,843
| 0
| 70.6
| 70.6
| 0.0 |
|
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 2024-06-16 08:01:02 thru 2024-06-16 08:01:02 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|