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 Sun 26-Mar-29 01:00:14 AM AEDT

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 44...

     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 .. Thursday 26th March 2026
Latest price with VOLUME for AFI .. Thursday 26th March 2026

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 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 Next >>


End of day Prices (full format),

85 Days for (AFI) AUSTRALIAN FOUNDATION INVESTMENT COMPANY LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2011-Jul-22 Fri 4.51 4.55 4.51 4.54 204,670 927,155 65.1 65.1 0.3
2011-Jul-21 Thu 4.54 4.55 4.47 4.47 251,325 1,133,475 19.0 19.0 ###
2011-Jul-20 Wed 4.47 4.54 4.43 4.52 ### ### 0.3
2011-Jul-19 Tue 4.42 4.45 4.4 4.43 316,659 ### ### ### ###
2011-Jul-18 Mon 4.4 4.47 ### 4.47 376,125 ### 82.4 82.4 ###
2011-Jul-15 Fri 4.41 4.45 ### 4.4 ### ### 0.3
2011-Jul-14 Thu 4.48 4.5 4.4 4.43 ### ### ###
2011-Jul-13 Wed 4.53 4.54 4.44 4.47 ### ### ###
2011-Jul-12 Tue 4.56 4.58 4.52 4.54 257,583 ### 46.0 46.0 0.3
2011-Jul-11 Mon ### ### 4.57 ### 304,356 695,453 ### ### 0.0
2011-Jul-08 Fri 4.54 ### 4.53 ### ### ### 0.0
2011-Jul-07 Thu 4.55 4.55 4.5 4.52 22.2 22.2 0.3
2011-Jul-06 Wed 4.51 4.56 4.5 4.53 69.2 69.2 ###
2011-Jul-05 Tue 4.51 4.54 4.49 4.51 339,488 1,532,788 74.8 74.8 0.3
2011-Jul-04 Mon 4.47 4.54 4.45 4.48 69.7 69.7 ###
2011-Jul-01 Fri 4.44 4.48 4.4 4.48 488,543 ### 72.2 72.2 ###
2011-Jun-30 Thu ### 4.45 ### 4.42 60.6 60.6 0.3
2011-Jun-29 Wed ### 4.41 ### ### 487,872 1,075,757 74.5 74.5 0.0
2011-Jun-28 Tue 4.23 ### 4.22 ### 85.6 85.6 0.0
2011-Jun-27 Mon 4.26 4.28 4.21 4.23 ### ### 0.3
2011-Jun-24 Fri ### 4.41 4.28 4.28 ### ### 0.3
2011-Jun-23 Thu 4.43 4.44 ### ### 24.5 24.5 0.0
2011-Jun-22 Wed ### 4.46 ### 4.43 443,027 987,950 ### ### ###
2011-Jun-21 Tue ### 4.4 ### ### ### ### 0.0
2011-Jun-20 Mon 4.4 4.44 ### ### 335,477 744,758 47.7 47.7 0.0
2011-Jun-17 Fri 4.44 4.47 4.4 4.42 ### ### 0.3
2011-Jun-16 Thu 4.44 4.46 4.41 4.45 394,854 1,751,177 84.0 84.0 0.3
2011-Jun-15 Wed 4.46 4.5 4.45 4.46 75.7 75.7 0.3
2011-Jun-14 Tue 4.47 4.49 4.43 4.46 294,728 1,314,486 34.0 34.0 0.3
2011-Jun-10 Fri 4.48 4.53 4.45 4.5 235,251 1,056,276 76.8 76.8 ###
2011-Jun-09 Thu 4.46 4.5 4.44 4.44 ### ### 0.3
2011-Jun-08 Wed 4.56 ### 4.46 4.46 19.1 19.1 0.3
2011-Jun-07 Tue 4.5 4.57 4.48 4.57 ### ### ###
2011-Jun-06 Mon 4.57 4.58 4.47 4.5 25.7 25.7 ###
2011-Jun-03 Fri ### ### 4.56 4.58 152,920 348,657 ### ### 0.3
2011-Jun-02 Thu 4.56 ### 4.52 4.58 78.7 78.7 0.3
2011-Jun-01 Wed ### ### 4.58 ### 32.1 32.1 0.0
2011-May-31 Tue 4.59 ### 4.59 ### 281,474 645,982 ### ### 0.0
2011-May-30 Mon 4.59 4.59 4.51 4.57 194,142 883,346 32.4 32.4 ###
2011-May-27 Fri 4.55 4.59 4.5 4.57 65.6 65.6 ###
2011-May-26 Thu 4.5 4.57 4.5 4.54 284,054 1,288,184 70.9 70.9 0.3
2011-May-25 Wed 4.53 4.55 4.46 4.46 392,155 1,766,658 ### ### 0.3
2011-May-24 Tue 4.59 ### 4.53 4.53 ### ### ###
2011-May-23 Mon ### ### 4.56 4.59 36.6 36.6 0.3
2011-May-20 Fri ### ### ### ### ### ### 0.0
2011-May-19 Thu ### ### ### ### 244,858 0 ### ### 0.0
2011-May-18 Wed ### ### ### ### 26.0 26.0 0.0
2011-May-17 Tue ### ### ### ### 68.1 68.1 0.0
2011-May-16 Mon ### ### ### ### 305,680 0 41.8 41.8 0.0
2011-May-13 Fri 4.7 4.73 ### ### 334,171 ### ### ### 0.0
2011-May-12 Thu 4.73 4.75 4.71 4.71 251,974 ### ### ### ###
2011-May-11 Wed 4.76 4.78 4.72 4.72 ### ### 0.3
2011-May-10 Tue 4.71 4.77 ### 4.75 82.4 82.4 ###
2011-May-09 Mon ### 4.72 ### 4.7 308,881 728,959 ### ### 0.3
2011-May-06 Fri ### ### ### ### 376,887 0 71.4 71.4 0.0
2011-May-05 Thu ### ### ### ### 398,041 0 65.6 65.6 0.0
2011-May-04 Wed 4.72 4.74 ### ### ### ### 0.0
2011-May-03 Tue 4.75 4.75 4.72 4.72 217,445 ### 37.3 37.3 0.3
2011-May-02 Mon 4.75 4.79 4.73 4.75 210,624 1,002,570 79.8 79.8 ###
2011-Apr-29 Fri 4.8 4.81 4.74 4.74 318,284 ### 39.0 39.0 0.3
2011-Apr-28 Thu 4.79 4.84 4.77 4.8 ### ### 0.3
2011-Apr-27 Wed 4.83 4.83 4.79 4.79 290,942 ### 42.9 42.9 0.3
2011-Apr-21 Thu 4.83 4.84 4.82 4.83 242,824 ### 67.0 67.0 0.3
2011-Apr-20 Wed 4.81 4.84 4.81 4.82 ### ### 0.3
2011-Apr-19 Tue 4.8 4.84 4.8 4.82 82.8 82.8 0.3
2011-Apr-18 Mon 4.81 4.84 4.81 4.81 197,882 954,780 75.3 75.3 ###
2011-Apr-15 Fri 4.85 4.85 4.8 4.8 235,778 1,137,628 27.2 27.2 0.3
2011-Apr-14 Thu 4.85 4.86 4.82 4.82 31.7 31.7 0.3
2011-Apr-13 Wed 4.81 4.86 4.81 4.85 ### ### ###
2011-Apr-12 Tue 4.8 4.84 4.8 4.81 ### ### ###
2011-Apr-11 Mon 4.8 4.83 4.78 4.82 ### ### 0.3
2011-Apr-08 Fri 4.81 4.84 4.78 4.8 464,748 ### 26.6 26.6 0.3
2011-Apr-07 Thu 4.8 4.85 4.79 4.81 340,174 ### 73.4 73.4 ###
2011-Apr-06 Wed 4.79 4.83 4.77 4.8 ### ### 0.3
2011-Apr-05 Tue 4.81 4.83 4.79 4.79 246,382 ### 31.1 31.1 0.3
2011-Apr-04 Mon 4.81 4.83 4.78 4.81 271,250 1,303,356 ### ### ###
2011-Apr-01 Fri 4.77 4.83 4.77 4.83 271,678 1,304,054 74.9 74.9 0.3
2011-Mar-31 Thu 4.83 4.84 4.75 4.77 510,277 2,446,778 ### ### ###
2011-Mar-30 Wed 4.82 4.87 4.81 4.84 377,553 1,827,356 65.4 65.4 0.3
2011-Mar-29 Tue 4.79 4.83 4.77 4.8 289,546 1,389,820 ### ### 0.3
2011-Mar-28 Mon 4.79 4.83 4.74 4.83 323,657 ### ### ### 0.3
2011-Mar-25 Fri 4.79 4.82 4.75 4.79 194,941 ### ### ### 0.3
2011-Mar-24 Thu ### 4.78 ### 4.78 257,221 614,758 ### ### ###
2011-Mar-23 Wed ### ### ### ### 272,145 0 ### ### 0.0
2011-Mar-22 Tue ### 4.7 ### ### 72.0 72.0 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 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 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 2026-03-29 01:00:14 thru 2026-03-29 01:00:15 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000