Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Wed 24-May-29 08:32:31 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 47...

     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 .. Tuesday 28th May 2024
Latest price with VOLUME for AFI .. Tuesday 28th 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 48 49 50 51 52 53 54 55 56 57 58 59 60 61 62 63 Next >>


End of day Prices (full format),

113 Days for (AFI) AUSTRALIAN FOUNDATION INVESTMENT COMPANY LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.24
2003-Aug-19 Tue 3.47 3.5 3.46 3.46 34.5 34.5 0.2
2003-Aug-18 Mon 3.48 3.49 3.45 3.47 ### ### 0.2
2003-Aug-15 Fri 3.45 3.48 3.44 3.46 240,271 ### ### ### 0.2
2003-Aug-14 Thu 3.45 3.47 3.43 3.45 232,689 802,777 ### ### ###
2003-Aug-13 Wed 3.44 3.5 3.43 3.46 246,080 ### 69.4 69.4 0.2
2003-Aug-12 Tue 3.45 3.49 3.44 3.44 32.3 32.3 0.2
2003-Aug-11 Mon 3.45 3.48 3.45 3.45 ### ### ###
2003-Aug-08 Fri 3.46 3.48 3.45 3.45 108,284 ### ### ### ###
2003-Aug-07 Thu 3.46 3.49 3.45 3.45 30.7 30.7 ###
2003-Aug-06 Wed 3.46 3.49 3.45 3.45 26.9 26.9 ###
2003-Aug-05 Tue 3.5 3.5 3.47 3.48 27.8 27.8 0.2
2003-Aug-04 Mon 3.46 3.54 3.45 3.47 ### ### 0.2
2003-Aug-01 Fri 3.46 3.49 3.45 3.45 217,144 753,489 ### ### ###
2003-Jul-31 Thu 3.46 3.49 3.45 3.46 ### ### 0.2
2003-Jul-30 Wed 3.49 3.49 3.44 3.46 166,752 ### ### ### 0.2
2003-Jul-29 Tue 3.46 3.5 3.45 3.46 235,086 816,923 68.9 68.9 0.2
2003-Jul-28 Mon 3.49 3.49 3.46 3.47 24.5 24.5 0.2
2003-Jul-25 Fri 3.49 3.52 3.49 3.52 ### ### ###
2003-Jul-24 Thu 3.48 3.51 3.48 3.49 ### ### ###
2003-Jul-23 Wed 3.45 3.48 3.44 3.47 72.3 72.3 0.2
2003-Jul-22 Tue 3.45 3.46 3.44 3.45 75.9 75.9 ###
2003-Jul-21 Mon 3.45 3.47 3.44 3.47 207,448 ### 75.8 75.8 0.2
2003-Jul-18 Fri 3.44 3.46 3.44 3.46 211,855 ### 71.8 71.8 0.2
2003-Jul-17 Thu 3.47 3.47 3.44 3.45 27.5 27.5 ###
2003-Jul-16 Wed 3.47 3.49 3.47 3.47 63.7 63.7 0.2
2003-Jul-15 Tue 3.45 3.48 3.45 3.47 301,770 ### ### ### 0.2
2003-Jul-14 Mon 3.44 3.47 3.44 3.45 ### ### ###
2003-Jul-11 Fri 3.44 3.46 3.43 3.44 66.9 66.9 0.2
2003-Jul-10 Thu 3.43 3.48 3.42 3.45 73.2 73.2 ###
2003-Jul-09 Wed 3.47 3.48 3.43 3.43 ### ### 0.2
2003-Jul-08 Tue 3.46 3.48 3.44 3.48 77.1 77.1 0.2
2003-Jul-07 Mon 3.42 3.44 3.41 3.44 165,056 ### 77.2 77.2 0.2
2003-Jul-04 Fri 3.45 3.48 3.41 3.42 243,548 839,022 25.8 25.8 0.2
2003-Jul-03 Thu 3.46 3.5 3.43 3.48 73.2 73.2 0.2
2003-Jul-02 Wed 3.45 3.48 3.43 3.46 228,188 788,389 69.0 69.0 0.2
2003-Jul-01 Tue 3.49 3.49 3.43 3.45 21.7 21.7 ###
2003-Jun-30 Mon 3.45 3.51 3.45 3.5 291,620 ### ### ### 0.3
2003-Jun-27 Fri 3.45 3.48 3.44 3.44 119,774 ### ### ### 0.2
2003-Jun-26 Thu 3.44 3.44 3.41 3.43 36.6 36.6 0.2
2003-Jun-25 Wed 3.42 3.45 ### 3.42 183,042 315,747 ### ### 0.2
2003-Jun-24 Tue 3.4 3.44 3.4 3.42 165,825 567,121 78.9 78.9 0.2
2003-Jun-23 Mon 3.4 3.4 ### ### 212,370 361,029 28.7 28.7 0.0
2003-Jun-20 Fri ### 3.44 ### 3.4 ### ### 0.2
2003-Jun-19 Thu ### ### ### ### 79.2 79.2 0.0
2003-Jun-18 Wed ### ### ### ### 159,840 0 ### ### 0.0
2003-Jun-17 Tue ### ### ### ### 479,171 0 ### ### 0.0
2003-Jun-16 Mon ### ### ### ### 64.8 64.8 0.0
2003-Jun-13 Fri ### ### ### ### ### ### 0.0
2003-Jun-12 Thu ### 3.4 ### ### ### ### 0.0
2003-Jun-11 Wed 3.41 3.42 ### ### 31.3 31.3 0.0
2003-Jun-10 Tue 3.4 3.43 ### 3.43 169,052 289,924 81.4 81.4 0.2
2003-Jun-06 Fri 3.42 3.45 ### 3.4 ### ### 0.2
2003-Jun-05 Thu ### 3.43 ### 3.41 165,880 284,484 75.4 75.4 ###
2003-Jun-04 Wed ### ### ### ### ### ### 0.0
2003-Jun-03 Tue 3.42 3.42 ### ### ### ### 0.0
2003-Jun-02 Mon 3.42 3.43 ### 3.42 74.4 74.4 0.2
2003-May-30 Fri 3.41 3.41 ### 3.4 ### ### 0.2
2003-May-29 Thu 3.42 3.42 ### ### 26.4 26.4 0.0
2003-May-28 Wed ### 3.43 ### 3.43 284,480 487,883 81.2 81.2 0.2
2003-May-27 Tue ### ### ### ### ### ### 0.0
2003-May-26 Mon ### 3.4 ### ### ### ### 0.0
2003-May-23 Fri ### 3.4 ### 3.4 261,751 444,976 ### ### 0.2
2003-May-22 Thu ### 3.4 ### ### 244,942 ### ### ### 0.0
2003-May-21 Wed ### 3.4 ### ### 29.1 29.1 0.0
2003-May-20 Tue ### 3.41 ### ### 172,755 294,547 ### ### 0.0
2003-May-19 Mon ### 3.41 ### 3.4 81.4 81.4 0.2
2003-May-16 Fri ### 3.41 ### ### 186,278 ### ### ### 0.0
2003-May-15 Thu 3.41 3.43 ### ### 30.1 30.1 0.0
2003-May-14 Wed 3.42 3.43 3.4 3.4 27.3 27.3 0.2
2003-May-13 Tue 3.45 3.47 3.43 3.44 ### ### 0.2
2003-May-12 Mon 3.42 3.44 3.4 3.42 143,027 489,152 69.3 69.3 0.2
2003-May-09 Fri 3.45 3.45 ### 3.42 20.0 20.0 0.2
2003-May-08 Thu 3.43 3.49 3.4 3.49 ### ### ###
2003-May-07 Wed ### 3.44 ### 3.44 ### ### 0.2
2003-May-06 Tue 3.43 3.45 ### ### ### ### 0.0
2003-May-05 Mon ### 3.43 ### 3.43 ### ### 0.2
2003-May-02 Fri 3.45 3.45 ### 3.4 465,247 802,551 22.4 22.4 0.2
2003-May-01 Thu 3.47 3.48 3.43 3.47 370,370 1,279,628 70.2 70.2 0.2
2003-Apr-30 Wed ### 3.47 ### 3.47 ### ### 0.2
2003-Apr-29 Tue ### 3.4 ### ### 318,342 541,181 72.4 72.4 0.0
2003-Apr-28 Mon ### 3.4 ### ### ### ### 0.0
2003-Apr-24 Thu ### ### ### ### 78.1 78.1 0.0
2003-Apr-23 Wed ### ### ### ### 25.2 25.2 0.0
2003-Apr-22 Tue ### 3.4 ### 3.4 339,041 ### 73.8 73.8 0.2
2003-Apr-17 Thu ### 3.4 ### 3.4 87.2 87.2 0.2
2003-Apr-16 Wed ### 3.4 ### ### 466,624 ### 26.4 26.4 0.0
2003-Apr-15 Tue ### 3.4 ### 3.4 430,380 731,646 87.4 87.4 0.2
2003-Apr-14 Mon 3.28 ### 3.28 ### 430,371 ### 86.3 86.3 0.0
2003-Apr-11 Fri 3.28 3.29 3.27 3.27 251,023 823,355 ### ### ###
2003-Apr-10 Thu 3.24 3.28 3.22 3.27 211,743 ### 71.5 71.5 ###
2003-Apr-09 Wed 3.24 3.25 3.23 3.24 ### ### ###
2003-Apr-08 Tue 3.24 3.25 3.2 3.25 411,480 1,327,023 74.3 74.3 0.2
2003-Apr-07 Mon ### 3.26 ### 3.26 378,472 ### 87.8 87.8 0.2
2003-Apr-04 Fri ### ### ### ### ### ### 0.0
2003-Apr-03 Thu ### ### ### ### 72.4 72.4 0.0
2003-Apr-02 Wed ### ### ### ### 34.8 34.8 0.0
2003-Apr-01 Tue ### ### ### ### 443,478 0 ### ### 0.0
2003-Mar-31 Mon ### ### ### ### 332,571 0 74.5 74.5 0.0
2003-Mar-28 Fri ### ### ### ### 124,027 0 70.9 70.9 0.0
2003-Mar-27 Thu ### ### ### ### 82.0 82.0 0.0
2003-Mar-26 Wed ### ### ### ### 79.6 79.6 0.0
2003-Mar-25 Tue ### ### ### ### 468,520 0 84.1 84.1 0.0
2003-Mar-24 Mon ### ### ### ### 79.4 79.4 0.0
2003-Mar-21 Fri ### ### ### ### 335,857 0 ### ### 0.0
2003-Mar-20 Thu ### ### ### ### ### ### 0.0
2003-Mar-19 Wed ### ### ### ### 343,659 0 69.3 69.3 0.0
2003-Mar-18 Tue ### ### ### ### 411,022 0 ### ### 0.0
2003-Mar-17 Mon ### ### ### 3 509,089 0 ### ### 0.2
2003-Mar-14 Fri ### ### ### ### ### ### 0.0
2003-Mar-13 Thu ### ### ### 3 ### ### 0.2
2003-Mar-12 Wed ### 3 2.89 ### 366,982 ### 33.5 33.5 0.0
2003-Mar-11 Tue ### 3 ### ### 296,978 ### ### ### 0.0
2003-Mar-10 Mon ### ### ### ### 161,659 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 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 2024-05-29 20:32:31 thru 2024-05-29 20:32:31 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000