|
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 08:42:22 AM AEST |
Hello... guest [Login] [Register]
|
|
|
|
|
(AFI) AUSTRALIAN FOUNDATION INVESTMENT COMPANY LIMITED Daily Prices Page 49...
|
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 |
2009-Dec-22 Tue
| ###
| 5.2
| ###
| 5.2
| 241,145
| 626,977
| ###
| ###
| ### |
2009-Dec-21 Mon
| ###
| ###
| ###
| ###
| 247,729
| 0
| ###
| ###
| 0.0 |
2009-Dec-18 Fri
| ###
| 5.2
| ###
| 5.2
|
|
| 68.8
| 68.8
| ### |
2009-Dec-17 Thu
| ###
| 5.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-16 Wed
| ###
| ###
| ###
| ###
| 183,922
| 0
| ###
| ###
| 0.0 |
2009-Dec-15 Tue
| ###
| ###
| ###
| ###
|
|
| 28.4
| 28.4
| 0.0 |
2009-Dec-14 Mon
| ###
| 5.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-11 Fri
| ###
| ###
| ###
| ###
| 300,379
| 0
| ###
| ###
| 0.0 |
2009-Dec-10 Thu
| ###
| 5.2
| ###
| ###
| 190,823
| ###
| 34.3
| 34.3
| 0.0 |
2009-Dec-09 Wed
| ###
| 5.23
| ###
| ###
|
|
| 36.7
| 36.7
| 0.0 |
2009-Dec-08 Tue
| ###
| 5.24
| ###
| 5.2
| 210,727
| ###
| 80.9
| 80.9
| ### |
2009-Dec-07 Mon
| ###
| 5.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-04 Fri
| ###
| 5.21
| ###
| ###
|
|
| 33.0
| 33.0
| 0.0 |
2009-Dec-03 Thu
| 5.24
| 5.24
| ###
| ###
| 210,325
| 551,051
| 26.8
| 26.8
| 0.0 |
2009-Dec-02 Wed
| 5.2
| 5.25
| 5.2
| 5.23
|
|
| 72.3
| 72.3
| ### |
2009-Dec-01 Tue
| 5.23
| 5.25
| 5.2
| 5.2
|
|
| ###
| ###
| ### |
2009-Nov-30 Mon
| 5.21
| 5.23
| ###
| 5.22
| 296,956
| ###
| 62.2
| 62.2
| 0.4 |
2009-Nov-27 Fri
| 5.2
| 5.28
| ###
| 5.22
|
|
| ###
| ###
| 0.4 |
2009-Nov-26 Thu
| 5.24
| 5.26
| 5.22
| 5.24
| 239,522
| ###
| 73.8
| 73.8
| 0.4 |
2009-Nov-25 Wed
| 5.22
| 5.24
| 5.2
| 5.23
| 212,384
| 1,108,644
| 72.4
| 72.4
| ### |
2009-Nov-24 Tue
| 5.26
| 5.28
| 5.21
| 5.24
| 266,820
| 1,399,470
| ###
| ###
| 0.4 |
2009-Nov-23 Mon
| 5.27
| ###
| 5.23
| 5.26
| 296,985
| ###
| 31.7
| 31.7
| 0.4 |
2009-Nov-20 Fri
| 5.26
| 5.27
| 5.23
| 5.27
|
|
| ###
| ###
| ### |
2009-Nov-19 Thu
| 5.25
| 5.27
| 5.21
| 5.27
| 121,386
| ###
| 75.8
| 75.8
| ### |
2009-Nov-18 Wed
| 5.25
| 5.29
| 5.22
| 5.25
| 297,546
| ###
| ###
| ###
| 0.4 |
2009-Nov-17 Tue
| 5.28
| ###
| 5.21
| 5.21
| 196,272
| 511,288
| ###
| ###
| 0.4 |
2009-Nov-16 Mon
| 5.22
| 5.27
| 5.2
| 5.25
| 254,823
| ###
| ###
| ###
| 0.4 |
2009-Nov-13 Fri
| 5.21
| 5.23
| ###
| 5.22
|
|
| ###
| ###
| 0.4 |
2009-Nov-12 Thu
| 5.2
| 5.26
| ###
| 5.25
|
|
| ###
| ###
| 0.4 |
2009-Nov-11 Wed
| 5.24
| 5.26
| ###
| ###
|
|
| 29.2
| 29.2
| 0.0 |
2009-Nov-10 Tue
| 5.25
| ###
| 5.21
| 5.24
|
|
| ###
| ###
| 0.4 |
2009-Nov-09 Mon
| 5.23
| 5.25
| 5.2
| 5.23
| 272,442
| ###
| 60.0
| 60.0
| ### |
2009-Nov-06 Fri
| 5.2
| 5.22
| ###
| 5.22
|
|
| 64.9
| 64.9
| 0.4 |
2009-Nov-05 Thu
| ###
| ###
| ###
| ###
| 237,275
| 0
| 77.4
| 77.4
| 0.0 |
2009-Nov-04 Wed
| 5.21
| 5.24
| ###
| ###
|
|
| 35.8
| 35.8
| 0.0 |
2009-Nov-03 Tue
| 5.2
| 5.24
| ###
| 5.22
|
|
| 75.2
| 75.2
| 0.4 |
2009-Nov-02 Mon
| ###
| ###
| ###
| ###
| 274,445
| 0
| 29.4
| 29.4
| 0.0 |
2009-Oct-30 Fri
| 5.26
| ###
| 5.23
| 5.25
| 291,246
| ###
| ###
| ###
| 0.4 |
2009-Oct-29 Thu
| 5.27
| 5.27
| ###
| ###
|
|
| 39.6
| 39.6
| 0.0 |
2009-Oct-28 Wed
| ###
| ###
| 5.28
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-27 Tue
| ###
| ###
| 5.28
| ###
| 340,223
| 898,188
| 85.2
| 85.2
| 0.0 |
2009-Oct-26 Mon
| 5.27
| ###
| 5.26
| ###
|
|
| 81.1
| 81.1
| 0.0 |
2009-Oct-23 Fri
| 5.27
| ###
| 5.25
| 5.26
| 286,277
| 751,477
| ###
| ###
| 0.4 |
2009-Oct-22 Thu
| 5.27
| ###
| 5.25
| 5.29
| 361,027
| ###
| ###
| ###
| 0.4 |
2009-Oct-21 Wed
| 5.24
| ###
| 5.24
| 5.29
| 245,459
| ###
| ###
| ###
| 0.4 |
2009-Oct-20 Tue
| 5.25
| ###
| 5.23
| 5.24
|
|
| ###
| ###
| 0.4 |
2009-Oct-19 Mon
| 5.21
| ###
| 5.2
| 5.25
| 236,857
| 615,828
| 76.5
| 76.5
| 0.4 |
2009-Oct-16 Fri
| ###
| 5.26
| ###
| 5.22
| 227,320
| 597,851
| ###
| ###
| 0.4 |
2009-Oct-15 Thu
| ###
| 5.21
| ###
| ###
| 301,358
| ###
| ###
| ###
| 0.0 |
2009-Oct-14 Wed
| ###
| ###
| ###
| ###
| 255,040
| 0
| ###
| ###
| 0.0 |
2009-Oct-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-12 Mon
| ###
| ###
| ###
| ###
| 271,986
| 0
| 75.1
| 75.1
| 0.0 |
2009-Oct-09 Fri
| ###
| ###
| ###
| ###
| 254,253
| 0
| 29.1
| 29.1
| 0.0 |
2009-Oct-08 Thu
| ###
| ###
| ###
| ###
|
|
| 62.1
| 62.1
| 0.0 |
2009-Oct-07 Wed
| ###
| ###
| ###
| ###
| 322,571
| 0
| 69.0
| 69.0
| 0.0 |
2009-Oct-06 Tue
| 5
| ###
| 5
| 5
| 293,258
| 733,145
| 74.7
| 74.7
| 0.4 |
2009-Oct-05 Mon
| ###
| ###
| ###
| ###
| 181,752
| 0
| 29.8
| 29.8
| 0.0 |
2009-Oct-02 Fri
| ###
| ###
| ###
| ###
| 493,725
| 0
| ###
| ###
| 0.0 |
2009-Oct-01 Thu
| ###
| ###
| ###
| ###
| 164,458
| 0
| 36.0
| 36.0
| 0.0 |
2009-Sep-30 Wed
| ###
| ###
| 5
| ###
| 297,920
| ###
| 71.8
| 71.8
| 0.0 |
2009-Sep-29 Tue
| ###
| ###
| 5
| 5
|
|
| ###
| ###
| 0.4 |
2009-Sep-28 Mon
| ###
| ###
| ###
| ###
| 197,750
| 0
| ###
| ###
| 0.0 |
2009-Sep-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-24 Thu
| ###
| ###
| 5
| ###
| 247,842
| ###
| 74.8
| 74.8
| 0.0 |
2009-Sep-23 Wed
| 5
| ###
| ###
| ###
| 350,845
| 0
| ###
| ###
| 0.0 |
2009-Sep-22 Tue
| ###
| 5
| ###
| ###
| 302,371
| 755,927
| ###
| ###
| 0.0 |
2009-Sep-21 Mon
| 5
| ###
| ###
| ###
| 265,648
| 0
| 38.5
| 38.5
| 0.0 |
2009-Sep-18 Fri
| ###
| ###
| ###
| ###
| 300,981
| 0
| 23.8
| 23.8
| 0.0 |
2009-Sep-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-16 Wed
| ###
| 5
| ###
| ###
| 503,486
| ###
| 65.6
| 65.6
| 0.0 |
2009-Sep-15 Tue
| 5
| ###
| ###
| ###
| 338,459
| 0
| 26.3
| 26.3
| 0.0 |
2009-Sep-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-11 Fri
| ###
| ###
| 5
| 5
|
|
| 30.4
| 30.4
| 0.4 |
2009-Sep-10 Thu
| ###
| ###
| ###
| ###
| 313,740
| 0
| ###
| ###
| 0.0 |
2009-Sep-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 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 08:42:22 thru 2024-06-16 08:42:22 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|