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 |
2023-Apr-05 Wed
| 7.45
| 7.45
| ###
| ###
| 298,483
| 1,111,849
| ###
| ###
| 0.0 |
2023-Apr-04 Tue
| 7.43
| 7.5
| ###
| 7.45
|
|
| ###
| ###
| 0.5 |
2023-Apr-03 Mon
| ###
| 7.48
| ###
| 7.48
|
|
| ###
| ###
| 0.5 |
2023-Mar-31 Fri
| ###
| 7.4
| ###
| ###
|
|
| 62.6
| 62.6
| 0.0 |
2023-Mar-30 Thu
| 7.25
| ###
| 7.22
| 7.25
| 347,955
| ###
| ###
| ###
| 0.5 |
2023-Mar-29 Wed
| 7.21
| 7.23
| ###
| 7.2
| 208,880
| ###
| 34.8
| 34.8
| 0.5 |
2023-Mar-28 Tue
| 7.23
| 7.25
| ###
| 7.2
| 336,758
| 1,220,747
| 28.2
| 28.2
| 0.5 |
2023-Mar-27 Mon
| 7.24
| ###
| 7.2
| 7.2
|
|
| ###
| ###
| 0.5 |
2023-Mar-24 Fri
| 7.26
| 7.27
| 7.22
| 7.25
| 213,357
| 1,545,771
| ###
| ###
| 0.5 |
2023-Mar-23 Thu
| 7.26
| ###
| 7.25
| 7.25
| 226,287
| ###
| ###
| ###
| 0.5 |
2023-Mar-22 Wed
| 7.28
| ###
| 7.25
| 7.25
| 318,225
| ###
| 35.5
| 35.5
| 0.5 |
2023-Mar-21 Tue
| 7.28
| ###
| 7.23
| 7.24
| 272,773
| 986,074
| ###
| ###
| 0.5 |
2023-Mar-20 Mon
| 7.28
| 7.4
| 7.25
| 7.25
| 297,270
| ###
| ###
| ###
| 0.5 |
2023-Mar-17 Fri
| 7.26
| ###
| 7.25
| 7.27
|
|
| 64.8
| 64.8
| ### |
2023-Mar-16 Thu
| ###
| ###
| 7.23
| 7.23
|
|
| 33.6
| 33.6
| ### |
2023-Mar-15 Wed
| 7.41
| 7.44
| ###
| 7.4
|
|
| ###
| ###
| 0.5 |
2023-Mar-14 Tue
| 7.41
| 7.46
| 7.4
| 7.4
|
|
| 49.9
| 49.9
| 0.5 |
2023-Mar-13 Mon
| 7.5
| 7.53
| 7.42
| 7.42
|
|
| ###
| ###
| 0.5 |
2023-Mar-10 Fri
| 7.57
| 7.58
| 7.5
| 7.5
| 262,651
| 1,980,388
| ###
| ###
| 0.5 |
2023-Mar-09 Thu
| 7.55
| 7.59
| 7.53
| 7.57
|
|
| 71.3
| 71.3
| ### |
2023-Mar-08 Wed
| 7.54
| 7.57
| 7.52
| 7.55
|
|
| ###
| ###
| ### |
2023-Mar-07 Tue
| 7.53
| 7.57
| 7.51
| 7.57
|
|
| ###
| ###
| ### |
2023-Mar-06 Mon
| 7.56
| 7.59
| 7.5
| 7.53
|
|
| ###
| ###
| 0.5 |
2023-Mar-03 Fri
| 7.55
| 7.58
| 7.52
| 7.57
|
|
| 73.6
| 73.6
| ### |
2023-Mar-02 Thu
| 7.53
| 7.59
| 7.53
| 7.55
|
|
| ###
| ###
| ### |
2023-Mar-01 Wed
| 7.55
| 7.57
| 7.52
| 7.54
|
|
| 33.0
| 33.0
| 0.5 |
2023-Feb-28 Tue
| 7.53
| 7.54
| 7.51
| 7.51
| 223,946
| ###
| ###
| ###
| ### |
2023-Feb-27 Mon
| 7.51
| 7.54
| 7.51
| 7.51
|
|
| 78.6
| 78.6
| ### |
2023-Feb-24 Fri
| 7.5
| 7.53
| 7.5
| 7.51
|
|
| ###
| ###
| ### |
2023-Feb-23 Thu
| 7.53
| 7.55
| 7.5
| 7.5
| 301,558
| 2,269,223
| 35.8
| 35.8
| 0.5 |
2023-Feb-22 Wed
| 7.51
| 7.58
| 7.51
| 7.53
| 214,126
| 1,615,580
| ###
| ###
| 0.5 |
2023-Feb-21 Tue
| 7.54
| 7.55
| 7.52
| 7.52
| 302,756
| ###
| ###
| ###
| 0.5 |
2023-Feb-20 Mon
| 7.52
| 7.54
| 7.5
| 7.53
| 243,070
| 1,827,886
| ###
| ###
| 0.5 |
2023-Feb-17 Fri
| 7.56
| 7.58
| 7.5
| 7.51
| 399,442
| ###
| 37.9
| 37.9
| ### |
2023-Feb-16 Thu
| 7.55
| 7.58
| 7.53
| 7.58
| 316,326
| 2,389,842
| ###
| ###
| ### |
2023-Feb-15 Wed
| 7.53
| 7.59
| 7.5
| 7.52
| 300,056
| 2,263,922
| ###
| ###
| 0.5 |
2023-Feb-14 Tue
| 7.51
| 7.54
| 7.49
| 7.52
|
|
| 76.9
| 76.9
| 0.5 |
2023-Feb-13 Mon
| 7.5
| 7.53
| 7.49
| 7.49
| 364,846
| ###
| 45.6
| 45.6
| ### |
2023-Feb-10 Fri
| 7.52
| 7.54
| 7.49
| 7.5
| 206,471
| 1,551,629
| ###
| ###
| 0.5 |
2023-Feb-09 Thu
| 7.5
| 7.55
| 7.49
| 7.55
|
|
| 81.5
| 81.5
| ### |
2023-Feb-08 Wed
| 7.48
| 7.52
| 7.48
| 7.48
| 245,384
| 1,840,380
| ###
| ###
| 0.5 |
2023-Feb-07 Tue
| 7.47
| 7.53
| 7.46
| 7.46
|
|
| ###
| ###
| 0.5 |
2023-Feb-06 Mon
| 7.49
| 7.52
| 7.46
| 7.47
|
|
| 46.9
| 46.9
| ### |
2023-Feb-03 Fri
| 7.48
| 7.55
| 7.46
| 7.49
|
|
| ###
| ###
| ### |
2023-Feb-02 Thu
| 7.46
| 7.5
| 7.41
| 7.46
| 961,754
| 7,169,876
| 69.0
| 69.0
| 0.5 |
2023-Feb-01 Wed
| ###
| 7.7
| ###
| ###
| 391,674
| 1,507,944
| ###
| ###
| 0.0 |
2023-Jan-31 Tue
| ###
| 7.74
| ###
| ###
|
|
| 47.7
| 47.7
| 0.0 |
2023-Jan-30 Mon
| 7.71
| 7.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-27 Fri
| ###
| 7.75
| ###
| 7.71
| 282,846
| 1,096,028
| ###
| ###
| ### |
2023-Jan-25 Wed
| ###
| 7.7
| ###
| ###
| 223,356
| 859,920
| ###
| ###
| 0.0 |
2023-Jan-24 Tue
| 7.57
| ###
| 7.57
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2023-Jan-23 Mon
| 7.51
| 7.59
| 7.51
| 7.57
|
|
| ###
| ###
| ### |
2023-Jan-20 Fri
| 7.5
| 7.55
| 7.49
| 7.5
| 247,359
| ###
| ###
| ###
| 0.5 |
2023-Jan-19 Thu
| 7.5
| 7.54
| 7.44
| 7.5
|
|
| 70.1
| 70.1
| 0.5 |
2023-Jan-18 Wed
| 7.52
| 7.53
| 7.49
| 7.52
|
|
| 70.8
| 70.8
| 0.5 |
2023-Jan-17 Tue
| 7.52
| 7.55
| 7.51
| 7.53
| 178,940
| ###
| 73.5
| 73.5
| 0.5 |
2023-Jan-16 Mon
| 7.53
| 7.55
| 7.49
| 7.5
| 332,752
| ###
| 32.1
| 32.1
| 0.5 |
2023-Jan-13 Fri
| 7.55
| 7.56
| 7.5
| 7.52
|
|
| ###
| ###
| 0.5 |
2023-Jan-12 Thu
| 7.51
| 7.56
| 7.5
| 7.55
|
|
| 71.8
| 71.8
| ### |
2023-Jan-11 Wed
| 7.49
| 7.53
| 7.47
| 7.51
|
|
| 62.2
| 62.2
| ### |
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
| ### |
|