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 |
2023-Jan-10 Tue
| 7.51
| 7.51
| 7.47
| 7.49
| 155,686
| 1,166,088
| 38.7
| 38.7
| ### |
2023-Jan-09 Mon
| 7.52
| 7.55
| 7.49
| 7.52
|
|
| ###
| ###
| 0.5 |
2023-Jan-06 Fri
| 7.5
| 7.52
| 7.46
| 7.5
| 120,321
| ###
| 59.9
| 59.9
| 0.5 |
2023-Jan-05 Thu
| 7.47
| 7.52
| 7.45
| 7.51
|
|
| 68.2
| 68.2
| ### |
2023-Jan-04 Wed
| 7.46
| 7.53
| 7.42
| 7.46
| 245,377
| ###
| 61.4
| 61.4
| 0.5 |
2023-Jan-03 Tue
| 7.5
| 7.51
| 7.41
| 7.46
|
|
| ###
| ###
| 0.5 |
2022-Dec-30 Fri
| 7.55
| 7.55
| 7.45
| 7.46
|
|
| ###
| ###
| 0.5 |
2022-Dec-29 Thu
| 7.48
| 7.53
| 7.47
| 7.47
| 143,376
| 1,075,320
| ###
| ###
| ### |
2022-Dec-28 Wed
| 7.52
| 7.53
| 7.47
| 7.47
|
|
| ###
| ###
| ### |
2022-Dec-23 Fri
| 7.5
| 7.54
| 7.46
| 7.52
|
|
| 72.6
| 72.6
| 0.5 |
2022-Dec-22 Thu
| 7.55
| 7.55
| 7.46
| 7.5
|
|
| ###
| ###
| 0.5 |
2022-Dec-21 Wed
| 7.5
| 7.56
| 7.47
| 7.55
|
|
| ###
| ###
| ### |
2022-Dec-20 Tue
| 7.5
| 7.51
| 7.45
| 7.51
| 243,650
| ###
| ###
| ###
| ### |
2022-Dec-19 Mon
| 7.5
| 7.51
| 7.45
| 7.51
| 241,457
| ###
| 71.9
| 71.9
| ### |
2022-Dec-16 Fri
| 7.46
| 7.53
| 7.45
| 7.51
|
|
| 69.1
| 69.1
| ### |
2022-Dec-15 Thu
| 7.45
| 7.51
| 7.45
| 7.47
|
|
| 75.6
| 75.6
| ### |
2022-Dec-14 Wed
| 7.44
| 7.475
| 7.41
| 7.43
| 267,920
| ###
| 36.5
| 36.5
| ### |
2022-Dec-13 Tue
| 7.44
| 7.54
| 7.44
| 7.45
|
|
| 72.5
| 72.5
| 0.5 |
2022-Dec-12 Mon
| 7.49
| 7.5
| 7.42
| 7.42
| 390,180
| 2,910,742
| 37.0
| 37.0
| 0.5 |
2022-Dec-09 Fri
| 7.54
| 7.55
| 7.49
| 7.49
| 341,726
| 2,569,779
| ###
| ###
| ### |
2022-Dec-08 Thu
| 7.5
| 7.56
| 7.48
| 7.56
| 309,743
| ###
| ###
| ###
| 0.5 |
2022-Dec-07 Wed
| 7.48
| 7.55
| 7.47
| 7.5
|
|
| 74.8
| 74.8
| 0.5 |
2022-Dec-06 Tue
| 7.53
| 7.55
| 7.46
| 7.46
| 349,721
| 2,624,656
| ###
| ###
| 0.5 |
2022-Dec-05 Mon
| 7.59
| ###
| 7.52
| 7.53
| 272,650
| ###
| ###
| ###
| 0.5 |
2022-Dec-02 Fri
| 7.55
| ###
| 7.53
| 7.59
|
|
| 71.8
| 71.8
| 0.5 |
2022-Dec-01 Thu
| ###
| ###
| 7.53
| 7.55
| 406,557
| 1,530,687
| ###
| ###
| ### |
2022-Nov-30 Wed
| 7.51
| ###
| 7.49
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-29 Tue
| 7.55
| 7.59
| 7.46
| 7.52
| 260,329
| 1,958,975
| 36.7
| 36.7
| 0.5 |
2022-Nov-28 Mon
| 7.59
| ###
| 7.46
| 7.5
|
|
| ###
| ###
| 0.5 |
2022-Nov-25 Fri
| 7.56
| ###
| 7.51
| ###
| 185,981
| 698,358
| ###
| ###
| 0.0 |
2022-Nov-24 Thu
| 7.5
| 7.59
| 7.48
| 7.55
|
|
| ###
| ###
| ### |
2022-Nov-23 Wed
| 7.57
| 7.59
| 7.46
| 7.46
|
|
| ###
| ###
| 0.5 |
2022-Nov-22 Tue
| 7.57
| ###
| 7.52
| 7.57
|
|
| 70.9
| 70.9
| ### |
2022-Nov-21 Mon
| ###
| ###
| 7.52
| 7.57
|
|
| ###
| ###
| ### |
2022-Nov-18 Fri
| 7.53
| ###
| 7.51
| ###
| 258,355
| 970,123
| ###
| ###
| 0.0 |
2022-Nov-17 Thu
| ###
| ###
| 7.51
| 7.53
| 295,422
| ###
| 29.5
| 29.5
| 0.5 |
2022-Nov-16 Wed
| 7.54
| 7.71
| 7.5
| ###
| 346,554
| 2,635,543
| 78.8
| 78.8
| 0.0 |
2022-Nov-15 Tue
| 7.5
| ###
| 7.48
| 7.55
|
|
| ###
| ###
| ### |
2022-Nov-14 Mon
| 7.4
| 7.45
| ###
| 7.45
| 396,547
| ###
| 74.5
| 74.5
| 0.5 |
2022-Nov-11 Fri
| ###
| 7.46
| ###
| ###
| 437,789
| 1,632,952
| 32.2
| 32.2
| 0.0 |
2022-Nov-10 Thu
| 7.25
| 7.28
| 7.22
| 7.28
|
|
| ###
| ###
| 0.5 |
2022-Nov-09 Wed
| ###
| ###
| 7.26
| 7.26
|
|
| 31.0
| 31.0
| 0.5 |
2022-Nov-08 Tue
| 7.27
| ###
| 7.27
| ###
| 287,042
| ###
| ###
| ###
| 0.0 |
2022-Nov-07 Mon
| 7.24
| 7.27
| 7.2
| 7.24
| 332,079
| ###
| 69.7
| 69.7
| 0.5 |
2022-Nov-04 Fri
| 7.25
| 7.25
| 7.2
| 7.21
| 264,552
| 1,911,388
| ###
| ###
| ### |
2022-Nov-03 Thu
| 7.23
| 7.25
| 7.21
| 7.21
|
|
| 38.5
| 38.5
| ### |
2022-Nov-02 Wed
| 7.27
| 7.28
| 7.24
| 7.25
|
|
| ###
| ###
| 0.5 |
2022-Nov-01 Tue
| 7.25
| 7.28
| 7.22
| 7.27
| 209,989
| 1,522,420
| ###
| ###
| ### |
2022-Oct-31 Mon
| 7.24
| 7.25
| 7.2
| 7.21
|
|
| 38.3
| 38.3
| ### |
2022-Oct-28 Fri
| 7.24
| 7.24
| 7.21
| 7.24
|
|
| ###
| ###
| 0.5 |
2022-Oct-27 Thu
| 7.29
| ###
| 7.23
| 7.24
| 231,873
| 838,220
| 28.8
| 28.8
| 0.5 |
2022-Oct-26 Wed
| ###
| ###
| 7.25
| 7.27
| 236,285
| ###
| 34.9
| 34.9
| ### |
2022-Oct-25 Tue
| 7.24
| ###
| 7.23
| 7.23
|
|
| 40.2
| 40.2
| ### |
2022-Oct-24 Mon
| 7.28
| ###
| 7.24
| 7.24
|
|
| ###
| ###
| 0.5 |
2022-Oct-21 Fri
| ###
| ###
| 7.25
| 7.28
| 292,121
| ###
| 37.2
| 37.2
| 0.5 |
2022-Oct-20 Thu
| ###
| ###
| 7.24
| 7.27
| 261,976
| 948,353
| 43.3
| 43.3
| ### |
2022-Oct-19 Wed
| ###
| 7.4
| 7.27
| ###
| 366,978
| 2,691,783
| 29.7
| 29.7
| 0.0 |
2022-Oct-18 Tue
| ###
| 7.43
| ###
| ###
| 311,485
| ###
| ###
| ###
| 0.0 |
2022-Oct-17 Mon
| 7.24
| ###
| 7.2
| ###
| 244,828
| 881,380
| 82.5
| 82.5
| 0.0 |
2022-Oct-14 Fri
| 7.26
| ###
| 7.25
| 7.25
|
|
| 40.5
| 40.5
| 0.5 |
2022-Oct-13 Thu
| 7.26
| 7.26
| 7.2
| 7.24
| 176,822
| 1,278,423
| 39.4
| 39.4
| 0.5 |
2022-Oct-12 Wed
| 7.25
| ###
| 7.21
| 7.26
| 388,123
| 1,399,183
| 72.2
| 72.2
| 0.5 |
2022-Oct-11 Tue
| 7.27
| ###
| 7.24
| 7.25
| 298,921
| ###
| ###
| ###
| 0.5 |
2022-Oct-10 Mon
| ###
| ###
| 7.26
| 7.27
| 326,643
| ###
| ###
| ###
| ### |
2022-Oct-07 Fri
| ###
| ###
| 7.28
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2022-Oct-06 Thu
| 7.4
| 7.4
| ###
| ###
| 295,024
| 1,091,588
| 23.0
| 23.0
| 0.0 |
2022-Oct-05 Wed
| 7.4
| 7.45
| ###
| 7.4
|
|
| 62.6
| 62.6
| 0.5 |
2022-Oct-04 Tue
| ###
| 7.4
| ###
| ###
| 283,681
| ###
| ###
| ###
| 0.0 |
2022-Oct-03 Mon
| ###
| ###
| 7.24
| ###
| 341,078
| ###
| 78.4
| 78.4
| 0.0 |
2022-Sep-30 Fri
| 7.45
| 7.45
| ###
| ###
| 311,870
| ###
| ###
| ###
| 0.0 |
2022-Sep-29 Thu
| 7.42
| 7.46
| ###
| 7.4
|
|
| ###
| ###
| 0.5 |
2022-Sep-28 Wed
| 7.5
| 7.55
| ###
| 7.4
|
|
| ###
| ###
| 0.5 |
2022-Sep-27 Tue
| 7.42
| 7.53
| ###
| 7.5
|
|
| ###
| ###
| 0.5 |
2022-Sep-26 Mon
| 7.5
| 7.52
| 7.45
| 7.45
|
|
| 51.7
| 51.7
| 0.5 |
2022-Sep-23 Fri
| 7.52
| 7.55
| 7.5
| 7.52
| 335,847
| 2,527,248
| 83.2
| 83.2
| 0.5 |
2022-Sep-21 Wed
| ###
| ###
| 7.5
| 7.5
|
|
| ###
| ###
| 0.5 |
2022-Sep-20 Tue
| ###
| ###
| 7.57
| ###
| 237,179
| 897,722
| ###
| ###
| 0.0 |
2022-Sep-19 Mon
| ###
| 7.71
| 7.55
| 7.56
|
|
| ###
| ###
| 0.5 |
2022-Sep-16 Fri
| ###
| ###
| 7.57
| ###
| 456,258
| ###
| ###
| ###
| 0.0 |
2022-Sep-15 Thu
| ###
| ###
| 7.56
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-14 Wed
| ###
| ###
| 7.51
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-13 Tue
| 7.58
| ###
| 7.55
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-12 Mon
| ###
| ###
| 7.56
| 7.57
|
|
| ###
| ###
| ### |
2022-Sep-09 Fri
| 7.57
| ###
| 7.56
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-08 Thu
| 7.53
| 7.56
| 7.51
| 7.56
|
|
| ###
| ###
| 0.5 |
2022-Sep-07 Wed
| ###
| ###
| 7.5
| 7.51
| 250,047
| 937,676
| ###
| ###
| ### |
2022-Sep-06 Tue
| ###
| ###
| 7.53
| 7.59
|
|
| ###
| ###
| 0.5 |
2022-Sep-05 Mon
| ###
| 7.7
| 7.55
| 7.58
|
|
| ###
| ###
| ### |
2022-Sep-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-01 Thu
| 7.72
| 7.72
| ###
| ###
| 281,888
| 1,088,087
| 41.3
| 41.3
| 0.0 |
2022-Aug-31 Wed
| ###
| 7.74
| ###
| 7.72
|
|
| 62.2
| 62.2
| ### |
2022-Aug-30 Tue
| ###
| ###
| 7.59
| ###
| 416,944
| ###
| 66.0
| 66.0
| 0.0 |
2022-Aug-29 Mon
| 7.54
| ###
| 7.44
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2022-Aug-26 Fri
| 7.58
| ###
| 7.52
| 7.57
| 662,478
| ###
| 37.7
| 37.7
| ### |
2022-Aug-25 Thu
| ###
| ###
| 7.46
| 7.5
|
|
| 21.1
| 21.1
| 0.5 |
2022-Aug-24 Wed
| 7.75
| 7.75
| 7.59
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-23 Tue
| 7.79
| 7.79
| ###
| 7.7
|
|
| 33.2
| 33.2
| 0.6 |
2022-Aug-22 Mon
| 7.85
| 7.87
| 7.8
| 7.8
|
|
| ###
| ###
| 0.6 |
2022-Aug-19 Fri
| ###
| ###
| 7.88
| ###
|
|
| 36.7
| 36.7
| 0.0 |
2022-Aug-18 Thu
| ###
| ###
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2022-Aug-17 Wed
| ###
| ###
| ###
| ###
|
|
| 40.4
| 40.4
| 0.0 |
2022-Aug-16 Tue
| ###
| ###
| ###
| ###
| 217,724
| 0
| 43.0
| 43.0
| 0.0 |
2022-Aug-15 Mon
| ###
| ###
| ###
| ###
| 660,253
| 0
| 36.2
| 36.2
| 0.0 |
2022-Aug-12 Fri
| ###
| ###
| 7.89
| ###
| 314,929
| ###
| ###
| ###
| 0.0 |
2022-Aug-11 Thu
| 8
| ###
| ###
| ###
| 521,429
| 0
| 28.8
| 28.8
| 0.0 |
2022-Aug-10 Wed
| 8
| ###
| 7.89
| ###
|
|
| 38.8
| 38.8
| 0.0 |
2022-Aug-09 Tue
| ###
| 8.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-08 Mon
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2022-Aug-05 Fri
| ###
| ###
| ###
| ###
| 305,680
| 0
| ###
| ###
| 0.0 |
2022-Aug-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-02 Tue
| ###
| ###
| 8
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2022-Aug-01 Mon
| ###
| ###
| ###
| ###
| 434,943
| 0
| ###
| ###
| 0.0 |
|