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 |
2022-May-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-16 Mon
| ###
| ###
| 8
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-13 Fri
| ###
| ###
| ###
| ###
| 353,048
| 0
| 54.4
| 54.4
| 0.0 |
2022-May-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-11 Wed
| ###
| ###
| ###
| ###
| 325,822
| 0
| ###
| ###
| 0.0 |
2022-May-10 Tue
| ###
| ###
| ###
| ###
| 317,370
| 0
| 62.3
| 62.3
| 0.0 |
2022-May-09 Mon
| ###
| ###
| ###
| ###
| 317,370
| 0
| 62.3
| 62.3
| 0.0 |
2022-May-06 Fri
| 8.21
| 8.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-05 Thu
| 8.21
| 8.28
| ###
| ###
|
|
| 33.6
| 33.6
| 0.0 |
2022-May-04 Wed
| 8.28
| 8.29
| ###
| ###
|
|
| 49.8
| 49.8
| 0.0 |
2022-May-03 Tue
| 8.25
| 8.26
| 8.2
| 8.23
|
|
| 48.7
| 48.7
| 0.6 |
2022-May-02 Mon
| 8.24
| 8.25
| ###
| 8.24
|
|
| 78.3
| 78.3
| 0.6 |
2022-Apr-29 Fri
| 8.25
| 8.28
| ###
| 8.24
|
|
| 34.5
| 34.5
| 0.6 |
2022-Apr-28 Thu
| 8.24
| 8.27
| ###
| 8.22
|
|
| 40.2
| 40.2
| 0.6 |
2022-Apr-27 Wed
| 8.2
| 8.21
| ###
| ###
| 414,076
| 1,699,781
| 39.8
| 39.8
| 0.0 |
2022-Apr-26 Tue
| ###
| ###
| 8.2
| 8.2
|
|
| ###
| ###
| 0.6 |
2022-Apr-22 Fri
| 8.25
| ###
| 8.21
| ###
| 265,270
| ###
| ###
| ###
| 0.0 |
2022-Apr-21 Thu
| ###
| ###
| 8.25
| 8.25
| 268,756
| ###
| 36.4
| 36.4
| ### |
2022-Apr-20 Wed
| ###
| ###
| 8.28
| ###
| 251,780
| ###
| 74.0
| 74.0
| 0.0 |
2022-Apr-19 Tue
| ###
| ###
| 8.25
| ###
|
|
| 36.2
| 36.2
| 0.0 |
2022-Apr-14 Thu
| ###
| ###
| 8.28
| ###
| 210,573
| 871,772
| ###
| ###
| 0.0 |
2022-Apr-13 Wed
| 8.25
| ###
| 8.23
| ###
| 271,350
| ###
| 70.8
| 70.8
| 0.0 |
2022-Apr-12 Tue
| 8.26
| ###
| 8.22
| 8.23
| 400,541
| 1,646,223
| ###
| ###
| 0.6 |
2022-Apr-11 Mon
| ###
| ###
| 8.26
| 8.26
| 290,320
| 1,199,021
| ###
| ###
| 0.6 |
2022-Apr-08 Fri
| ###
| ###
| 8.28
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-07 Thu
| ###
| ###
| 8.29
| ###
|
|
| 45.4
| 45.4
| 0.0 |
2022-Apr-06 Wed
| ###
| ###
| 8.29
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-05 Tue
| ###
| 8.42
| 8.28
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-04 Mon
| 8.29
| ###
| 8.29
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-01 Fri
| 8.29
| 8.29
| 8.23
| 8.28
| 263,587
| 2,177,228
| ###
| ###
| ### |
2022-Mar-31 Thu
| ###
| ###
| 8.25
| ###
|
|
| 36.6
| 36.6
| 0.0 |
2022-Mar-30 Wed
| ###
| 8.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-29 Tue
| ###
| 8.4
| ###
| ###
| 249,924
| 1,049,680
| 62.5
| 62.5
| 0.0 |
2022-Mar-28 Mon
| ###
| 8.41
| 8.29
| ###
| 462,949
| 3,865,624
| 48.7
| 48.7
| 0.0 |
2022-Mar-25 Fri
| ###
| 8.4
| ###
| 8.4
|
|
| ###
| ###
| ### |
2022-Mar-24 Thu
| ###
| 8.42
| 8.275
| ###
| 313,944
| 2,620,647
| ###
| ###
| 0.0 |
2022-Mar-23 Wed
| 8.41
| 8.43
| ###
| ###
|
|
| 25.2
| 25.2
| 0.0 |
2022-Mar-22 Tue
| 8.41
| 8.46
| 8.4
| 8.41
| 269,381
| 2,270,881
| 66.8
| 66.8
| ### |
2022-Mar-21 Mon
| ###
| ###
| 8.27
| ###
| 379,284
| ###
| 79.0
| 79.0
| 0.0 |
2022-Mar-18 Fri
| 8.23
| 8.29
| ###
| ###
|
|
| 30.0
| 30.0
| 0.0 |
2022-Mar-17 Thu
| 8.2
| 8.25
| ###
| ###
| 313,627
| ###
| ###
| ###
| 0.0 |
2022-Mar-16 Wed
| ###
| 8.25
| ###
| ###
|
|
| 32.1
| 32.1
| 0.0 |
2022-Mar-15 Tue
| ###
| 8.22
| ###
| ###
|
|
| 45.3
| 45.3
| 0.0 |
2022-Mar-14 Mon
| ###
| 8.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-11 Fri
| ###
| ###
| ###
| ###
| 257,147
| 0
| 73.3
| 73.3
| 0.0 |
2022-Mar-10 Thu
| ###
| ###
| ###
| ###
| 401,786
| 0
| 74.3
| 74.3
| 0.0 |
2022-Mar-09 Wed
| ###
| ###
| ###
| ###
| 546,858
| 0
| ###
| ###
| 0.0 |
2022-Mar-08 Tue
| 8
| ###
| ###
| ###
| 279,577
| 0
| ###
| ###
| 0.0 |
2022-Mar-07 Mon
| ###
| ###
| 8
| 8
| 320,153
| ###
| ###
| ###
| ### |
2022-Mar-04 Fri
| ###
| ###
| ###
| ###
| 410,775
| 0
| ###
| ###
| 0.0 |
2022-Mar-03 Thu
| ###
| ###
| 8
| ###
| 391,476
| ###
| ###
| ###
| 0.0 |
2022-Mar-02 Wed
| ###
| ###
| ###
| ###
| 326,126
| 0
| ###
| ###
| 0.0 |
2022-Mar-01 Tue
| ###
| ###
| ###
| 8
|
|
| ###
| ###
| ### |
2022-Feb-28 Mon
| ###
| ###
| ###
| ###
| 676,922
| 0
| ###
| ###
| 0.0 |
2022-Feb-25 Fri
| ###
| ###
| 8
| ###
|
|
| 30.7
| 30.7
| 0.0 |
2022-Feb-24 Thu
| ###
| ###
| ###
| ###
| 574,844
| 0
| ###
| ###
| 0.0 |
2022-Feb-23 Wed
| ###
| ###
| ###
| ###
| 385,422
| 0
| ###
| ###
| 0.0 |
2022-Feb-22 Tue
| ###
| ###
| ###
| ###
| 392,241
| 0
| 58.9
| 58.9
| 0.0 |
2022-Feb-21 Mon
| 8.23
| 8.27
| ###
| ###
| 399,571
| 1,652,226
| ###
| ###
| 0.0 |
2022-Feb-18 Fri
| ###
| 8.26
| ###
| 8.22
| 455,354
| ###
| ###
| ###
| 0.6 |
2022-Feb-17 Thu
| 8.2
| 8.27
| ###
| ###
|
|
| 42.1
| 42.1
| 0.0 |
2022-Feb-16 Wed
| ###
| ###
| ###
| 8.2
| 573,978
| 0
| ###
| ###
| 0.6 |
2022-Feb-15 Tue
| ###
| 8.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-14 Mon
| 8.25
| 8.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-11 Fri
| ###
| ###
| 8.25
| 8.25
| 451,444
| ###
| ###
| ###
| ### |
2022-Feb-10 Thu
| ###
| ###
| 8.28
| ###
| 527,323
| ###
| ###
| ###
| 0.0 |
2022-Feb-09 Wed
| 8.44
| 8.44
| ###
| ###
| 718,625
| ###
| ###
| ###
| 0.0 |
2022-Feb-08 Tue
| 8.5
| ###
| 8.49
| 8.53
| 435,956
| ###
| 63.0
| 63.0
| ### |
2022-Feb-07 Mon
| ###
| ###
| 8.47
| 8.53
| 577,352
| 2,445,085
| ###
| ###
| ### |
2022-Feb-04 Fri
| 8.71
| 8.71
| 8.53
| 8.57
| 444,242
| ###
| ###
| ###
| 0.6 |
2022-Feb-03 Thu
| 8.7
| 8.75
| ###
| 8.7
|
|
| ###
| ###
| ### |
2022-Feb-02 Wed
| 8.71
| 8.79
| 8.59
| ###
| 594,244
| 5,163,980
| ###
| ###
| 0.0 |
2022-Feb-01 Tue
| ###
| 8.75
| 8.57
| ###
| 411,842
| 3,566,551
| ###
| ###
| 0.0 |
2022-Jan-31 Mon
| ###
| ###
| 8.52
| 8.56
|
|
| 32.2
| 32.2
| ### |
2022-Jan-28 Fri
| 8.41
| 8.59
| 8.4
| 8.55
|
|
| 66.8
| 66.8
| ### |
|