Stock Trading: www.OzSuper.com Logo 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 Thu 24-May-02 07:00:49 PM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(AFI) AUSTRALIAN FOUNDATION INVESTMENT COMPANY LIMITED Daily Prices Page 4...

     Prev Section TOC    Company Info for AFI    Limits Next Section


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 .. Wednesday 1st May 2024
Latest price with VOLUME for AFI .. Wednesday 1st May 2024

AFI is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 18,048 0.0
MAX ### ### 98.2


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for AFI    Bottom Next Section


<< 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 Next >>


End of day Prices (full format),

150 Days for (AFI) AUSTRALIAN FOUNDATION INVESTMENT COMPANY LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.24
2022-Jul-19 Tue 7.79 7.83 7.73 7.78 38.6 38.6 0.6
2022-Jul-18 Mon 7.73 7.77 ### 7.77 66.9 66.9 0.6
2022-Jul-15 Fri ### 7.75 ### ### 69.7 69.7 0.0
2022-Jul-14 Thu 7.76 7.78 ### ### 359,275 1,397,579 22.0 22.0 0.0
2022-Jul-13 Wed 7.73 7.78 ### 7.75 269,288 ### 69.2 69.2 ###
2022-Jul-12 Tue 7.81 7.83 7.72 7.72 ### ### ###
2022-Jul-11 Mon 7.81 7.84 7.76 7.8 308,979 ### ### ### 0.6
2022-Jul-08 Fri 7.74 7.85 7.74 7.79 ### ### ###
2022-Jul-07 Thu ### 7.73 ### 7.72 78.2 78.2 ###
2022-Jul-06 Wed ### 7.73 ### ### 32.8 32.8 0.0
2022-Jul-05 Tue ### ### 7.58 ### 66.6 66.6 0.0
2022-Jul-04 Mon ### 7.71 ### ### 305,358 1,177,155 36.7 36.7 0.0
2022-Jul-01 Fri 7.51 ### 7.48 ### 507,254 1,897,129 69.1 69.1 0.0
2022-Jun-30 Thu ### ### 7.51 7.51 ### ### ###
2022-Jun-29 Wed ### ### ### ### 42.9 42.9 0.0
2022-Jun-28 Tue ### 7.7 7.58 7.7 297,077 ### 69.7 69.7 0.6
2022-Jun-27 Mon ### ### 7.56 ### 62.6 62.6 0.0
2022-Jun-24 Fri ### ### 7.55 7.55 390,852 ### ### ### ###
2022-Jun-23 Thu 7.58 ### 7.52 7.52 328,022 ### ### ### 0.5
2022-Jun-22 Wed ### ### 7.53 7.53 282,151 ### ### ### 0.5
2022-Jun-21 Tue 7.45 ### 7.45 ### 77.5 77.5 0.0
2022-Jun-20 Mon 7.5 7.54 7.4 7.4 ### ### 0.5
2022-Jun-17 Fri 7.5 7.59 7.41 7.52 64.5 64.5 0.5
2022-Jun-16 Thu 7.7 7.72 7.53 7.55 ### ### ###
2022-Jun-15 Wed 7.85 7.85 ### ### 617,154 2,422,329 38.1 38.1 0.0
2022-Jun-14 Tue 7.87 ### ### 7.85 997,359 0 56.1 56.1 ###
2022-Jun-10 Fri 8 ### ### ### ### ### 0.0
2022-Jun-09 Thu ### ### 8 ### ### ### 0.0
2022-Jun-08 Wed ### ### ### ### 229,081 0 45.1 45.1 0.0
2022-Jun-07 Tue ### ### ### 8 51.8 51.8 ###
2022-Jun-06 Mon ### ### ### ### 260,075 0 39.3 39.3 0.0
2022-Jun-03 Fri ### ### ### ### 41.0 41.0 0.0
2022-Jun-02 Thu ### ### ### ### 44.7 44.7 0.0
2022-Jun-01 Wed ### ### ### ### 264,388 0 82.1 82.1 0.0
2022-May-31 Tue ### ### ### ### 248,220 0 70.0 70.0 0.0
2022-May-30 Mon ### ### ### ### 276,347 0 64.3 64.3 0.0
2022-May-27 Fri ### ### ### ### 242,644 0 70.8 70.8 0.0
2022-May-26 Thu ### ### ### ### ### ### 0.0
2022-May-25 Wed ### ### ### ### 394,520 0 ### ### 0.0
2022-May-24 Tue 8 ### ### ### 267,454 0 ### ### 0.0
2022-May-23 Mon ### ### ### ### 340,573 0 ### ### 0.0
2022-May-20 Fri ### ### ### ### 249,359 0 56.6 56.6 0.0
2022-May-19 Thu ### ### 8 ### 342,479 ### ### ### 0.0
2022-May-18 Wed ### ### ### ### 329,483 0 64.6 64.6 0.0
2022-May-17 Tue ### ### ### ### ### ### 0.0
2022-May-16 Mon ### ### 8 ### ### ### 0.0
2022-May-13 Fri ### ### ### ### 353,048 0 54.4 54.4 0.0
2022-May-12 Thu ### ### ### ### ### ### 0.0
2022-May-11 Wed ### ### ### ### 325,822 0 ### ### 0.0
2022-May-10 Tue ### ### ### ### 317,370 0 62.3 62.3 0.0
2022-May-09 Mon ### ### ### ### 317,370 0 62.3 62.3 0.0
2022-May-06 Fri 8.21 8.22 ### ### ### ### 0.0
2022-May-05 Thu 8.21 8.28 ### ### 33.6 33.6 0.0
2022-May-04 Wed 8.28 8.29 ### ### 49.8 49.8 0.0
2022-May-03 Tue 8.25 8.26 8.2 8.23 48.7 48.7 0.6
2022-May-02 Mon 8.24 8.25 ### 8.24 78.3 78.3 0.6
2022-Apr-29 Fri 8.25 8.28 ### 8.24 34.5 34.5 0.6
2022-Apr-28 Thu 8.24 8.27 ### 8.22 40.2 40.2 0.6
2022-Apr-27 Wed 8.2 8.21 ### ### 414,076 1,699,781 39.8 39.8 0.0
2022-Apr-26 Tue ### ### 8.2 8.2 ### ### 0.6
2022-Apr-22 Fri 8.25 ### 8.21 ### 265,270 ### ### ### 0.0
2022-Apr-21 Thu ### ### 8.25 8.25 268,756 ### 36.4 36.4 ###
2022-Apr-20 Wed ### ### 8.28 ### 251,780 ### 74.0 74.0 0.0
2022-Apr-19 Tue ### ### 8.25 ### 36.2 36.2 0.0
2022-Apr-14 Thu ### ### 8.28 ### 210,573 871,772 ### ### 0.0
2022-Apr-13 Wed 8.25 ### 8.23 ### 271,350 ### 70.8 70.8 0.0
2022-Apr-12 Tue 8.26 ### 8.22 8.23 400,541 1,646,223 ### ### 0.6
2022-Apr-11 Mon ### ### 8.26 8.26 290,320 1,199,021 ### ### 0.6
2022-Apr-08 Fri ### ### 8.28 ### ### ### 0.0
2022-Apr-07 Thu ### ### 8.29 ### 45.4 45.4 0.0
2022-Apr-06 Wed ### ### 8.29 ### ### ### 0.0
2022-Apr-05 Tue ### 8.42 8.28 ### ### ### 0.0
2022-Apr-04 Mon 8.29 ### 8.29 ### ### ### 0.0
2022-Apr-01 Fri 8.29 8.29 8.23 8.28 263,587 2,177,228 ### ### ###
2022-Mar-31 Thu ### ### 8.25 ### 36.6 36.6 0.0
2022-Mar-30 Wed ### 8.41 ### ### ### ### 0.0
2022-Mar-29 Tue ### 8.4 ### ### 249,924 1,049,680 62.5 62.5 0.0
2022-Mar-28 Mon ### 8.41 8.29 ### 462,949 3,865,624 48.7 48.7 0.0
2022-Mar-25 Fri ### 8.4 ### 8.4 ### ### ###
2022-Mar-24 Thu ### 8.42 8.275 ### 313,944 2,620,647 ### ### 0.0
2022-Mar-23 Wed 8.41 8.43 ### ### 25.2 25.2 0.0
2022-Mar-22 Tue 8.41 8.46 8.4 8.41 269,381 2,270,881 66.8 66.8 ###
2022-Mar-21 Mon ### ### 8.27 ### 379,284 ### 79.0 79.0 0.0
2022-Mar-18 Fri 8.23 8.29 ### ### 30.0 30.0 0.0
2022-Mar-17 Thu 8.2 8.25 ### ### 313,627 ### ### ### 0.0
2022-Mar-16 Wed ### 8.25 ### ### 32.1 32.1 0.0
2022-Mar-15 Tue ### 8.22 ### ### 45.3 45.3 0.0
2022-Mar-14 Mon ### 8.2 ### ### ### ### 0.0
2022-Mar-11 Fri ### ### ### ### 257,147 0 73.3 73.3 0.0
2022-Mar-10 Thu ### ### ### ### 401,786 0 74.3 74.3 0.0
2022-Mar-09 Wed ### ### ### ### 546,858 0 ### ### 0.0
2022-Mar-08 Tue 8 ### ### ### 279,577 0 ### ### 0.0
2022-Mar-07 Mon ### ### 8 8 320,153 ### ### ### ###
2022-Mar-04 Fri ### ### ### ### 410,775 0 ### ### 0.0
2022-Mar-03 Thu ### ### 8 ### 391,476 ### ### ### 0.0
2022-Mar-02 Wed ### ### ### ### 326,126 0 ### ### 0.0
2022-Mar-01 Tue ### ### ### 8 ### ### ###
2022-Feb-28 Mon ### ### ### ### 676,922 0 ### ### 0.0
2022-Feb-25 Fri ### ### 8 ### 30.7 30.7 0.0
2022-Feb-24 Thu ### ### ### ### 574,844 0 ### ### 0.0
2022-Feb-23 Wed ### ### ### ### 385,422 0 ### ### 0.0
2022-Feb-22 Tue ### ### ### ### 392,241 0 58.9 58.9 0.0
2022-Feb-21 Mon 8.23 8.27 ### ### 399,571 1,652,226 ### ### 0.0
2022-Feb-18 Fri ### 8.26 ### 8.22 455,354 ### ### ### 0.6
2022-Feb-17 Thu 8.2 8.27 ### ### 42.1 42.1 0.0
2022-Feb-16 Wed ### ### ### 8.2 573,978 0 ### ### 0.6
2022-Feb-15 Tue ### 8.2 ### ### ### ### 0.0
2022-Feb-14 Mon 8.25 8.25 ### ### ### ### 0.0
2022-Feb-11 Fri ### ### 8.25 8.25 451,444 ### ### ### ###
2022-Feb-10 Thu ### ### 8.28 ### 527,323 ### ### ### 0.0
2022-Feb-09 Wed 8.44 8.44 ### ### 718,625 ### ### ### 0.0
2022-Feb-08 Tue 8.5 ### 8.49 8.53 435,956 ### 63.0 63.0 ###
2022-Feb-07 Mon ### ### 8.47 8.53 577,352 2,445,085 ### ### ###
2022-Feb-04 Fri 8.71 8.71 8.53 8.57 444,242 ### ### ### 0.6
2022-Feb-03 Thu 8.7 8.75 ### 8.7 ### ### ###
2022-Feb-02 Wed 8.71 8.79 8.59 ### 594,244 5,163,980 ### ### 0.0
2022-Feb-01 Tue ### 8.75 8.57 ### 411,842 3,566,551 ### ### 0.0
2022-Jan-31 Mon ### ### 8.52 8.56 32.2 32.2 ###
2022-Jan-28 Fri 8.41 8.59 8.4 8.55 66.8 66.8 ###
2022-Jan-27 Thu ### 8.53 ### ### 620,828 ### 81.8 81.8 0.0
2022-Jan-25 Tue 8.45 8.54 8.28 ### ### ### 0.0
2022-Jan-24 Mon ### ### 8.44 8.51 ### ### 0.6
2022-Jan-21 Fri 8.72 8.8 ### ### 59.0 59.0 0.0
2022-Jan-20 Thu 8.79 8.81 ### 8.72 306,953 1,352,127 29.0 29.0 0.6
2022-Jan-19 Wed 8.75 8.81 8.73 8.79 ### ### 0.6
2022-Jan-18 Tue 8.8 8.88 8.72 8.75 ### ### 0.6
2022-Jan-17 Mon 8.7 ### 8.7 8.85 496,622 ### 81.0 81.0 0.6
2022-Jan-14 Fri 8.73 8.73 ### ### 211,245 922,084 35.0 35.0 0.0
2022-Jan-13 Thu 8.59 8.74 8.57 8.73 279,950 ### 79.0 79.0 ###
2022-Jan-12 Wed 8.57 ### 8.54 8.59 67.0 67.0 ###
2022-Jan-11 Tue 8.5 8.58 8.48 8.57 273,755 ### 76.0 76.0 0.6
2022-Jan-10 Mon 8.57 ### 8.5 8.52 ### ### 0.6
2022-Jan-07 Fri 8.57 ### 8.53 8.53 273,987 1,168,554 ### ### ###
2022-Jan-06 Thu 8.59 ### 8.51 8.57 ### ### 0.6
2022-Jan-05 Wed 8.51 8.59 8.51 8.59 241,424 2,064,175 77.4 77.4 ###
2022-Jan-04 Tue 8.49 8.54 8.42 8.49 56.8 56.8 ###
2021-Dec-31 Fri 8.5 8.53 8.41 8.46 180,428 1,528,225 30.4 30.4 0.6
2021-Dec-30 Thu 8.51 8.54 8.48 8.52 112,558 ### ### ### 0.6
2021-Dec-29 Wed 8.44 8.51 8.41 8.51 217,545 ### ### ### 0.6
2021-Dec-24 Fri 8.42 8.49 8.41 8.44 ### ### 0.6
2021-Dec-23 Thu ### 8.44 ### 8.4 ### ### ###
2021-Dec-22 Wed 8.27 ### 8.26 ### 67.6 67.6 0.0
2021-Dec-21 Tue ### ### 8.21 8.28 540,024 ### ### ### ###
2021-Dec-20 Mon 8.27 ### ### ### ### ### 0.0
2021-Dec-17 Fri ### 8.48 8.26 8.26 725,224 6,070,124 33.4 33.4 0.6
2021-Dec-16 Thu ### 8.46 ### ### 480,051 ### ### ### 0.0
2021-Dec-15 Wed 8.46 ### ### ### 41.2 41.2 0.0
2021-Dec-14 Tue ### 8.46 ### 8.46 361,443 ### 80.3 80.3 0.6
2021-Dec-13 Mon ### 8.42 ### ### 39.2 39.2 0.0
2021-Dec-10 Fri 8.27 ### 8.25 ### ### ### 0.0


<< 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 Next >>
     Prev Section 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 2024-05-02 19:00:49 thru 2024-05-02 19:00:49 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000