|
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 08:53:03 AM AEST |
Hello... guest [Login] [Register]
|
|
|
|
|
(AFI) AUSTRALIAN FOUNDATION INVESTMENT COMPANY LIMITED Daily Prices Page 67...
|
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 |
2004-Aug-25 Wed
| ###
| ###
| 3.29
| 3.29
|
|
| ###
| ###
| ### |
2004-Aug-24 Tue
| 3.29
| ###
| 3.29
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-23 Mon
| ###
| ###
| 3.28
| 3.29
| 191,984
| 314,853
| ###
| ###
| ### |
2004-Aug-20 Fri
| ###
| ###
| 3.28
| 3.28
|
|
| 24.0
| 24.0
| 0.2 |
2004-Aug-19 Thu
| ###
| ###
| 3.29
| ###
| 178,373
| 293,423
| ###
| ###
| 0.0 |
2004-Aug-18 Wed
| ###
| ###
| 3.29
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-17 Tue
| 3.29
| ###
| 3.28
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2004-Aug-16 Mon
| 3.29
| ###
| 3.28
| 3.28
| 240,529
| ###
| 35.3
| 35.3
| 0.2 |
2004-Aug-13 Fri
| 3.28
| ###
| 3.26
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-12 Thu
| ###
| ###
| 3.27
| 3.27
| 190,673
| 311,750
| ###
| ###
| ### |
2004-Aug-11 Wed
| ###
| ###
| 3.28
| ###
| 227,420
| ###
| ###
| ###
| 0.0 |
2004-Aug-10 Tue
| 3.27
| ###
| 3.26
| ###
| 508,845
| ###
| 83.2
| 83.2
| 0.0 |
2004-Aug-09 Mon
| 3.27
| 3.29
| 3.26
| 3.26
|
|
| ###
| ###
| 0.2 |
2004-Aug-06 Fri
| ###
| ###
| 3.27
| 3.27
|
|
| 25.4
| 25.4
| ### |
2004-Aug-05 Thu
| ###
| ###
| ###
| ###
| 162,221
| 0
| 69.9
| 69.9
| 0.0 |
2004-Aug-04 Wed
| ###
| ###
| 3.28
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-03 Tue
| ###
| ###
| 3.28
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-02 Mon
| 3.28
| ###
| 3.26
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-30 Fri
| 3.28
| 3.28
| 3.26
| 3.28
|
|
| 63.0
| 63.0
| 0.2 |
2004-Jul-29 Thu
| 3.26
| 3.29
| 3.26
| 3.29
|
|
| ###
| ###
| ### |
2004-Jul-28 Wed
| ###
| ###
| 3.26
| 3.26
|
|
| ###
| ###
| 0.2 |
2004-Jul-27 Tue
| 3.29
| ###
| 3.29
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2004-Jul-26 Mon
| ###
| ###
| 3.29
| 3.29
| 352,677
| 580,153
| ###
| ###
| ### |
2004-Jul-23 Fri
| 3.4
| 3.41
| ###
| ###
| 347,645
| ###
| ###
| ###
| 0.0 |
2004-Jul-22 Thu
| ###
| ###
| ###
| ###
| 395,945
| 0
| 73.9
| 73.9
| 0.0 |
2004-Jul-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-20 Tue
| ###
| ###
| ###
| ###
| 236,725
| 0
| ###
| ###
| 0.0 |
2004-Jul-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-16 Fri
| ###
| ###
| ###
| ###
| 152,758
| 0
| 74.6
| 74.6
| 0.0 |
2004-Jul-15 Thu
| ###
| ###
| ###
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2004-Jul-14 Wed
| ###
| ###
| ###
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2004-Jul-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-07 Wed
| ###
| ###
| ###
| ###
|
|
| 25.6
| 25.6
| 0.0 |
2004-Jul-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-05 Mon
| ###
| ###
| ###
| ###
| 143,052
| 0
| 66.4
| 66.4
| 0.0 |
2004-Jul-02 Fri
| ###
| ###
| ###
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2004-Jul-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-30 Wed
| ###
| ###
| 3.29
| ###
| 216,789
| ###
| ###
| ###
| 0.0 |
2004-Jun-29 Tue
| ###
| ###
| 3.29
| 3.29
| 160,622
| 264,223
| ###
| ###
| ### |
2004-Jun-28 Mon
| 3.29
| ###
| 3.28
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2004-Jun-25 Fri
| ###
| ###
| 3.28
| 3.29
| 253,552
| 415,825
| 31.9
| 31.9
| ### |
2004-Jun-24 Thu
| ###
| ###
| 3.28
| ###
| 338,126
| 554,526
| ###
| ###
| 0.0 |
2004-Jun-23 Wed
| ###
| ###
| 3.29
| 3.29
|
|
| 27.8
| 27.8
| ### |
2004-Jun-22 Tue
| 3.29
| ###
| 3.28
| ###
| 256,645
| ###
| ###
| ###
| 0.0 |
2004-Jun-21 Mon
| 3.27
| 3.29
| 3.26
| 3.29
| 430,921
| ###
| ###
| ###
| ### |
2004-Jun-18 Fri
| 3.27
| 3.28
| 3.26
| 3.28
|
|
| 72.8
| 72.8
| 0.2 |
2004-Jun-17 Thu
| 3.25
| 3.27
| 3.25
| 3.26
|
|
| ###
| ###
| 0.2 |
2004-Jun-16 Wed
| 3.26
| 3.27
| 3.25
| 3.25
| 307,349
| 1,001,957
| ###
| ###
| 0.2 |
2004-Jun-15 Tue
| 3.25
| 3.27
| 3.25
| 3.25
|
|
| ###
| ###
| 0.2 |
2004-Jun-14 Mon
| 3.27
| 3.27
| 3.25
| 3.25
|
|
| ###
| ###
| 0.2 |
2004-Jun-11 Fri
| 3.27
| 3.27
| 3.25
| 3.25
|
|
| 27.1
| 27.1
| 0.2 |
2004-Jun-10 Thu
| 3.26
| 3.27
| 3.25
| 3.25
| 475,828
| ###
| 29.2
| 29.2
| 0.2 |
2004-Jun-09 Wed
| 3.26
| 3.26
| 3.25
| 3.25
| 252,540
| ###
| 34.6
| 34.6
| 0.2 |
2004-Jun-08 Tue
| 3.26
| 3.28
| 3.25
| 3.28
|
|
| 77.6
| 77.6
| 0.2 |
2004-Jun-07 Mon
| 3.25
| 3.27
| 3.25
| 3.25
| 269,352
| 878,087
| 74.2
| 74.2
| 0.2 |
2004-Jun-04 Fri
| 3.26
| 3.27
| 3.25
| 3.25
|
|
| ###
| ###
| 0.2 |
2004-Jun-03 Thu
| 3.25
| 3.27
| 3.25
| 3.26
| 161,947
| 527,947
| ###
| ###
| 0.2 |
2004-Jun-02 Wed
| 3.27
| 3.28
| 3.25
| 3.26
| 161,054
| 525,841
| ###
| ###
| 0.2 |
2004-Jun-01 Tue
| 3.26
| 3.27
| 3.25
| 3.27
|
|
| 75.7
| 75.7
| ### |
2004-May-31 Mon
| 3.25
| 3.26
| 3.25
| 3.25
|
|
| ###
| ###
| 0.2 |
2004-May-28 Fri
| 3.28
| 3.28
| 3.25
| 3.25
| 194,126
| 633,821
| 17.8
| 17.8
| 0.2 |
2004-May-27 Thu
| 3.28
| 3.29
| 3.26
| 3.28
| 219,871
| 720,077
| 64.3
| 64.3
| 0.2 |
2004-May-26 Wed
| 3.25
| 3.28
| 3.25
| 3.28
| 238,281
| 777,987
| 76.5
| 76.5
| 0.2 |
2004-May-25 Tue
| 3.25
| 3.27
| 3.25
| 3.26
|
|
| 77.9
| 77.9
| 0.2 |
2004-May-24 Mon
| 3.26
| 3.27
| 3.24
| 3.25
|
|
| 31.9
| 31.9
| 0.2 |
2004-May-21 Fri
| 3.25
| 3.28
| 3.25
| 3.25
|
|
| 66.5
| 66.5
| 0.2 |
2004-May-20 Thu
| 3.26
| 3.26
| 3.24
| 3.25
| 214,556
| ###
| 30.9
| 30.9
| 0.2 |
2004-May-19 Wed
| 3.25
| 3.26
| 3.24
| 3.26
|
|
| 75.7
| 75.7
| 0.2 |
2004-May-18 Tue
| 3.24
| 3.26
| 3.23
| 3.26
| 322,945
| 1,047,956
| 77.7
| 77.7
| 0.2 |
2004-May-17 Mon
| 3.25
| 3.26
| 3.23
| 3.23
|
|
| ###
| ###
| ### |
2004-May-14 Fri
| 3.25
| 3.27
| 3.24
| 3.24
| 336,479
| ###
| ###
| ###
| ### |
2004-May-13 Thu
| 3.24
| 3.25
| 3.23
| 3.23
|
|
| 33.1
| 33.1
| ### |
|
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 08:53:03 thru 2024-06-16 08:53:04 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|