Currently Sat 26-Mar-28 05:54:13 AM AEDT
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(AFI) AUSTRALIAN FOUNDATION INVESTMENT COMPANY LIMITED Daily Prices Page 63...
TOC Company Info for AFI Limits 
| 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).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for AFI Bottom << 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 >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2005-Mar-03 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Mar-02 Wed | ### | ### | ### | ### | 248,648 | 0 | ### | ### | 0.0 |
| 2005-Mar-01 Tue | ### | 3.7 | ### | ### | 242,677 | 448,952 | ### | ### | 0.0 |
| 2005-Feb-28 Mon | ### | ### | ### | ### | 344,351 | 0 | ### | ### | 0.0 |
| 2005-Feb-25 Fri | ### | 3.71 | ### | ### | 205,127 | ### | 26.2 | 26.2 | 0.0 |
| 2005-Feb-24 Thu | ### | 3.73 | ### | ### | 256,955 | 479,221 | ### | ### | 0.0 |
| 2005-Feb-23 Wed | 3.75 | 3.75 | ### | ### | 19.1 | 19.1 | 0.0 | ||
| 2005-Feb-22 Tue | 3.81 | 3.83 | 3.8 | 3.83 | 294,422 | ### | 78.6 | 78.6 | ### |
| 2005-Feb-21 Mon | 3.82 | 3.84 | 3.81 | 3.82 | 163,654 | 625,976 | ### | ### | 0.3 |
| 2005-Feb-18 Fri | 3.81 | 3.85 | 3.81 | 3.82 | ### | ### | 0.3 | ||
| 2005-Feb-17 Thu | 3.81 | 3.84 | 3.8 | 3.81 | 71.3 | 71.3 | 0.3 | ||
| 2005-Feb-16 Wed | 3.79 | 3.83 | 3.79 | 3.8 | 74.4 | 74.4 | ### | ||
| 2005-Feb-15 Tue | 3.83 | 3.83 | 3.79 | 3.79 | 205,189 | 781,770 | ### | ### | ### |
| 2005-Feb-14 Mon | 3.79 | 3.84 | 3.79 | 3.83 | 205,426 | ### | ### | ### | ### |
| 2005-Feb-11 Fri | 3.78 | 3.8 | 3.76 | 3.8 | 68.3 | 68.3 | ### | ||
| 2005-Feb-10 Thu | 3.73 | 3.79 | 3.73 | 3.78 | 248,452 | 934,179 | 81.8 | 81.8 | 0.3 |
| 2005-Feb-09 Wed | 3.76 | 3.78 | 3.73 | 3.73 | ### | ### | ### | ||
| 2005-Feb-08 Tue | 3.77 | 3.79 | 3.75 | 3.77 | 217,146 | 818,640 | 72.2 | 72.2 | ### |
| 2005-Feb-07 Mon | 3.74 | 3.78 | 3.74 | 3.78 | ### | ### | 0.3 | ||
| 2005-Feb-04 Fri | 3.72 | 3.78 | 3.72 | 3.73 | 73.0 | 73.0 | ### | ||
| 2005-Feb-03 Thu | 3.73 | 3.75 | 3.7 | 3.75 | 203,629 | ### | 72.5 | 72.5 | 0.3 |
| 2005-Feb-02 Wed | ### | 3.72 | ### | 3.72 | 257,872 | 479,641 | ### | ### | 0.3 |
| 2005-Feb-01 Tue | ### | ### | ### | ### | 238,349 | 0 | 75.6 | 75.6 | 0.0 |
| 2005-Jan-31 Mon | ### | ### | ### | ### | 164,559 | 0 | 35.5 | 35.5 | 0.0 |
| 2005-Jan-28 Fri | ### | ### | ### | ### | 243,959 | 0 | ### | ### | 0.0 |
| 2005-Jan-27 Thu | ### | ### | ### | ### | 300,125 | 0 | ### | ### | 0.0 |
| 2005-Jan-25 Tue | ### | ### | ### | ### | 151,286 | 0 | 34.3 | 34.3 | 0.0 |
| 2005-Jan-24 Mon | ### | ### | ### | ### | 74.9 | 74.9 | 0.0 | ||
| 2005-Jan-21 Fri | ### | ### | ### | ### | 156,584 | 0 | 71.7 | 71.7 | 0.0 |
| 2005-Jan-20 Thu | ### | ### | ### | ### | 72.4 | 72.4 | 0.0 | ||
| 2005-Jan-19 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Jan-18 Tue | ### | ### | ### | ### | 291,847 | 0 | 36.0 | 36.0 | 0.0 |
| 2005-Jan-17 Mon | ### | ### | ### | ### | 386,141 | 0 | ### | ### | 0.0 |
| 2005-Jan-14 Fri | ### | ### | ### | ### | 78.6 | 78.6 | 0.0 | ||
| 2005-Jan-13 Thu | ### | ### | ### | ### | 313,526 | 0 | 69.1 | 69.1 | 0.0 |
| 2005-Jan-12 Wed | ### | ### | 3.58 | ### | 71.8 | 71.8 | 0.0 | ||
| 2005-Jan-11 Tue | 3.56 | ### | 3.56 | 3.58 | 260,447 | ### | 74.3 | 74.3 | 0.3 |
| 2005-Jan-10 Mon | 3.55 | 3.58 | 3.55 | 3.56 | 173,745 | ### | ### | ### | 0.3 |
| 2005-Jan-07 Fri | 3.57 | 3.58 | 3.54 | 3.54 | 227,282 | 809,123 | 19.8 | 19.8 | 0.3 |
| 2005-Jan-06 Thu | 3.55 | 3.57 | 3.53 | 3.57 | 160,986 | ### | ### | ### | 0.3 |
| 2005-Jan-05 Wed | 3.54 | 3.56 | 3.53 | 3.53 | 153,275 | 543,359 | ### | ### | 0.3 |
| 2005-Jan-04 Tue | 3.55 | 3.56 | 3.54 | 3.54 | 180,750 | ### | ### | ### | 0.3 |
| 2004-Dec-31 Fri | 3.55 | 3.56 | 3.54 | 3.54 | 25,156 | ### | ### | ### | 0.3 |
| 2004-Dec-30 Thu | 3.54 | 3.56 | 3.54 | 3.55 | 70.2 | 70.2 | ### | ||
| 2004-Dec-29 Wed | 3.57 | 3.58 | 3.54 | 3.54 | ### | ### | 0.3 | ||
| 2004-Dec-24 Fri | 3.55 | 3.56 | 3.53 | 3.53 | 17.4 | 17.4 | 0.3 | ||
| 2004-Dec-23 Thu | 3.54 | 3.55 | 3.52 | 3.55 | 193,724 | ### | 71.5 | 71.5 | ### |
| 2004-Dec-22 Wed | 3.54 | 3.55 | 3.52 | 3.53 | 30.2 | 30.2 | 0.3 | ||
| 2004-Dec-21 Tue | 3.52 | 3.54 | 3.52 | 3.53 | 308,680 | 1,089,640 | ### | ### | 0.3 |
| 2004-Dec-20 Mon | 3.54 | 3.54 | 3.51 | 3.53 | ### | ### | 0.3 | ||
| 2004-Dec-17 Fri | 3.51 | 3.54 | 3.51 | 3.54 | 73.1 | 73.1 | 0.3 | ||
| 2004-Dec-16 Thu | 3.53 | 3.54 | 3.5 | 3.51 | 311,543 | ### | ### | ### | ### |
| 2004-Dec-15 Wed | 3.51 | 3.54 | 3.49 | 3.54 | 287,378 | ### | 77.2 | 77.2 | 0.3 |
| 2004-Dec-14 Tue | 3.53 | 3.54 | 3.49 | 3.5 | 29.3 | 29.3 | 0.3 | ||
| 2004-Dec-13 Mon | 3.51 | 3.54 | 3.5 | 3.51 | 179,725 | ### | 76.7 | 76.7 | ### |
| 2004-Dec-10 Fri | 3.53 | 3.55 | 3.51 | 3.51 | ### | ### | ### | ||
| 2004-Dec-09 Thu | 3.53 | 3.55 | 3.51 | 3.52 | ### | ### | ### | ||
| 2004-Dec-08 Wed | 3.55 | 3.56 | 3.53 | 3.53 | 429,576 | 1,522,846 | 46.5 | 46.5 | 0.3 |
| 2004-Dec-07 Tue | 3.54 | 3.57 | 3.53 | 3.56 | 163,272 | ### | ### | ### | 0.3 |
| 2004-Dec-06 Mon | 3.53 | 3.56 | 3.51 | 3.53 | 267,578 | 945,888 | ### | ### | 0.3 |
| 2004-Dec-03 Fri | 3.57 | 3.58 | 3.53 | 3.53 | 30.0 | 30.0 | 0.3 | ||
| 2004-Dec-02 Thu | 3.58 | ### | 3.57 | 3.59 | 321,971 | ### | 68.3 | 68.3 | ### |
| 2004-Dec-01 Wed | 3.58 | ### | 3.53 | 3.59 | 73.9 | 73.9 | ### | ||
| 2004-Nov-30 Tue | ### | ### | 3.58 | 3.58 | 262,155 | 469,257 | 32.3 | 32.3 | 0.3 |
| 2004-Nov-29 Mon | ### | ### | 3.59 | ### | 227,752 | ### | ### | ### | 0.0 |
| 2004-Nov-26 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2004-Nov-25 Thu | ### | ### | ### | ### | 325,782 | 0 | ### | ### | 0.0 |
| 2004-Nov-24 Wed | ### | ### | ### | ### | 317,551 | 0 | 65.0 | 65.0 | 0.0 |
| 2004-Nov-23 Tue | 3.59 | ### | 3.56 | ### | 386,644 | 688,226 | 75.1 | 75.1 | 0.0 |
| 2004-Nov-22 Mon | 3.59 | ### | 3.56 | 3.59 | 174,126 | 309,944 | 77.6 | 77.6 | ### |
| 2004-Nov-19 Fri | 3.55 | 3.59 | 3.54 | 3.58 | 74.3 | 74.3 | 0.3 | ||
| 2004-Nov-18 Thu | 3.54 | 3.55 | 3.52 | 3.55 | 314,747 | ### | ### | ### | ### |
| 2004-Nov-17 Wed | 3.53 | 3.54 | 3.53 | 3.54 | 163,325 | 577,353 | ### | ### | 0.3 |
| 2004-Nov-16 Tue | 3.53 | 3.54 | 3.52 | 3.54 | 202,688 | 715,488 | 75.7 | 75.7 | 0.3 |
| 2004-Nov-15 Mon | 3.52 | 3.54 | 3.52 | 3.54 | 71.5 | 71.5 | 0.3 | ||
| 2004-Nov-12 Fri | 3.53 | 3.55 | 3.51 | 3.52 | ### | ### | ### | ||
| 2004-Nov-11 Thu | 3.49 | 3.55 | 3.48 | 3.53 | 350,942 | ### | ### | ### | 0.3 |
| 2004-Nov-10 Wed | 3.48 | 3.5 | 3.48 | 3.5 | 71.8 | 71.8 | 0.3 | ||
| 2004-Nov-09 Tue | 3.47 | 3.5 | 3.47 | 3.5 | 77.1 | 77.1 | 0.3 | ||
| 2004-Nov-08 Mon | 3.5 | 3.5 | 3.47 | 3.49 | ### | ### | ### | ||
| 2004-Nov-05 Fri | 3.49 | 3.5 | 3.47 | 3.5 | ### | ### | 0.3 | ||
| 2004-Nov-04 Thu | 3.51 | 3.51 | 3.43 | 3.45 | 363,322 | 1,260,727 | 17.8 | 17.8 | ### |
| 2004-Nov-03 Wed | 3.47 | 3.5 | 3.44 | 3.5 | 367,685 | ### | 73.5 | 73.5 | 0.3 |
| 2004-Nov-02 Tue | 3.45 | 3.45 | 3.43 | 3.45 | 187,985 | ### | ### | ### | ### |
| 2004-Nov-01 Mon | 3.44 | 3.45 | 3.42 | 3.45 | 169,153 | 581,040 | ### | ### | ### |
Basic Bottom of Page