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 |
1998-Jun-24 Wed
| 2.53
| 2.55
| 2.5
| 2.52
| 300,474
| ###
| ###
| ###
| ### |
1998-Jun-23 Tue
| 2.51
| 2.54
| 2.5
| 2.51
|
|
| 76.3
| 76.3
| ### |
1998-Jun-22 Mon
| 2.51
| 2.52
| 2.5
| 2.5
| 156,150
| ###
| 27.5
| 27.5
| 0.2 |
1998-Jun-19 Fri
| 2.543
| 2.543
| 2.5
| 2.51
|
|
| ###
| ###
| ### |
1998-Jun-18 Thu
| 2.57
| 2.59
| 2.5
| 2.5
|
|
| ###
| ###
| 0.2 |
1998-Jun-17 Wed
| 2.53
| 2.56
| 2.5
| 2.5
|
|
| ###
| ###
| 0.2 |
1998-Jun-16 Tue
| 2.49
| 2.55
| 2.49
| 2.55
|
|
| ###
| ###
| 0.2 |
1998-Jun-15 Mon
| 2.53
| 2.53
| 2.5
| 2.53
|
|
| ###
| ###
| ### |
1998-Jun-12 Fri
| 2.48
| 2.53
| 2.45
| 2.53
| 368,188
| 916,788
| 79.1
| 79.1
| ### |
1998-Jun-11 Thu
| 2.43
| 2.55
| 2.43
| 2.55
| 173,270
| 431,442
| 95.7
| 95.7
| 0.2 |
1998-Jun-10 Wed
| 2.5
| 2.56
| 2.4
| 2.4
| 256,241
| 635,477
| ###
| ###
| ### |
1998-Jun-09 Tue
| 2.5
| 2.55
| 2.5
| 2.5
| 134,584
| 339,824
| ###
| ###
| 0.2 |
1998-Jun-05 Fri
| 2.55
| 2.57
| 2.51
| 2.52
| 161,123
| 409,252
| ###
| ###
| ### |
1998-Jun-04 Thu
| 2.55
| 2.57
| 2.52
| 2.57
|
|
| ###
| ###
| ### |
1998-Jun-03 Wed
| 2.56
| 2.58
| 2.53
| 2.57
|
|
| ###
| ###
| ### |
1998-Jun-02 Tue
| 2.55
| ###
| 2.5
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jun-01 Mon
| 2.59
| 2.59
| 2.53
| 2.53
| 140,354
| ###
| 17.8
| 17.8
| ### |
1998-May-29 Fri
| ###
| ###
| 2.58
| ###
|
|
| ###
| ###
| 0.0 |
1998-May-28 Thu
| 2.54
| ###
| 2.54
| ###
|
|
| 91.5
| 91.5
| 0.0 |
1998-May-27 Wed
| 2.59
| ###
| 2.51
| 2.52
|
|
| ###
| ###
| ### |
1998-May-26 Tue
| ###
| ###
| ###
| ###
| 214,984
| 0
| ###
| ###
| 0.0 |
1998-May-25 Mon
| ###
| ###
| 2.59
| ###
|
|
| 84.3
| 84.3
| 0.0 |
1998-May-22 Fri
| 2.58
| ###
| 2.55
| ###
| 300,255
| 382,825
| 79.8
| 79.8
| 0.0 |
1998-May-21 Thu
| ###
| ###
| 2.58
| 2.58
| 324,585
| ###
| 22.2
| 22.2
| 0.2 |
1998-May-20 Wed
| 2.57
| ###
| 2.51
| ###
| 186,653
| 234,249
| 84.2
| 84.2
| 0.0 |
1998-May-19 Tue
| 2.523
| 2.56
| 2.51
| 2.55
|
|
| ###
| ###
| 0.2 |
1998-May-18 Mon
| ###
| ###
| 2.52
| 2.53
|
|
| 16.2
| 16.2
| ### |
1998-May-15 Fri
| 2.588
| ###
| 2.58
| ###
| 176,044
| ###
| ###
| ###
| 0.0 |
1998-May-14 Thu
| ###
| ###
| 2.57
| 2.57
| 398,049
| ###
| 17.6
| 17.6
| ### |
1998-May-13 Wed
| 2.59
| ###
| 2.59
| ###
| 185,847
| 240,671
| ###
| ###
| 0.0 |
1998-May-12 Tue
| 2.56
| 2.59
| 2.56
| 2.56
| 322,422
| ###
| 70.3
| 70.3
| 0.2 |
1998-May-11 Mon
| ###
| ###
| 2.53
| 2.53
|
|
| 9.9
| 9.9
| ### |
1998-May-08 Fri
| 2.59
| ###
| 2.57
| 2.59
|
|
| ###
| ###
| 0.2 |
1998-May-07 Thu
| 2.53
| ###
| 2.53
| 2.59
| 369,426
| 467,323
| ###
| ###
| 0.2 |
1998-May-06 Wed
| ###
| ###
| 2.51
| 2.51
| 333,650
| ###
| ###
| ###
| ### |
1998-May-05 Tue
| ###
| 2.625
| ###
| ###
|
|
| 77.8
| 77.8
| 0.0 |
1998-May-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-May-01 Fri
| 2.553
| ###
| 2.553
| ###
| 283,172
| ###
| ###
| ###
| 0.0 |
1998-Apr-30 Thu
| 2.56
| ###
| 2.5
| 2.5
|
|
| 12.0
| 12.0
| 0.2 |
1998-Apr-29 Wed
| ###
| ###
| 2.5
| 2.55
|
|
| ###
| ###
| 0.2 |
1998-Apr-28 Tue
| ###
| ###
| ###
| ###
|
|
| 81.8
| 81.8
| 0.0 |
1998-Apr-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Apr-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Apr-23 Thu
| ###
| ###
| ###
| ###
|
|
| 19.4
| 19.4
| 0.0 |
1998-Apr-22 Wed
| ###
| ###
| ###
| ###
| 1,774,741
| 0
| 26.6
| 26.6
| 0.0 |
1998-Apr-21 Tue
| ###
| 2.72
| 2.7
| 2.7
| 299,774
| 812,387
| ###
| ###
| 0.2 |
1998-Apr-20 Mon
| 2.7
| 2.71
| 2.7
| 2.7
| 201,750
| ###
| ###
| ###
| 0.2 |
1998-Apr-17 Fri
| 2.673
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Apr-16 Thu
| 2.74
| 2.75
| ###
| 2.7
| 537,556
| ###
| ###
| ###
| 0.2 |
1998-Apr-15 Wed
| ###
| 2.74
| ###
| 2.74
|
|
| ###
| ###
| 0.2 |
1998-Apr-14 Tue
| ###
| 2.7
| ###
| ###
| 191,243
| 258,178
| 88.0
| 88.0
| 0.0 |
1998-Apr-09 Thu
| 2.659
| ###
| ###
| ###
| 445,143
| 0
| 12.4
| 12.4
| 0.0 |
1998-Apr-08 Wed
| 2.643
| ###
| ###
| ###
|
|
| 76.9
| 76.9
| 0.0 |
1998-Apr-07 Tue
| ###
| 2.7
| ###
| ###
| 335,448
| 452,854
| 30.0
| 30.0
| 0.0 |
1998-Apr-06 Mon
| 2.7
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Apr-03 Fri
| ###
| 2.74
| ###
| ###
| 311,057
| 426,148
| 18.4
| 18.4
| 0.0 |
1998-Apr-02 Thu
| ###
| 2.78
| 2.72
| 2.72
|
|
| ###
| ###
| 0.2 |
1998-Apr-01 Wed
| 2.75
| 2.78
| 2.74
| 2.77
| 165,849
| 457,743
| 78.6
| 78.6
| 0.2 |
1998-Mar-31 Tue
| 2.653
| 2.75
| 2.653
| ###
|
|
| 90.9
| 90.9
| 0.0 |
1998-Mar-30 Mon
| ###
| 2.72
| ###
| ###
| 241,688
| ###
| ###
| ###
| 0.0 |
1998-Mar-27 Fri
| 2.72
| 2.75
| 2.7
| 2.72
| 193,123
| ###
| ###
| ###
| 0.2 |
1998-Mar-26 Thu
| 2.75
| 2.75
| 2.7
| 2.72
| 245,921
| ###
| 17.8
| 17.8
| 0.2 |
1998-Mar-25 Wed
| 2.72
| 2.75
| 2.71
| 2.73
| 246,375
| ###
| 78.1
| 78.1
| ### |
1998-Mar-24 Tue
| 2.759
| 2.76
| 2.72
| 2.72
| 211,278
| ###
| 14.7
| 14.7
| 0.2 |
1998-Mar-23 Mon
| 2.75
| 2.77
| 2.75
| 2.75
|
|
| ###
| ###
| ### |
1998-Mar-20 Fri
| ###
| 2.78
| 2.72
| 2.75
| 274,776
| ###
| ###
| ###
| ### |
1998-Mar-19 Thu
| 2.682
| 2.77
| ###
| 2.76
| 299,281
| ###
| 92.8
| 92.8
| 0.2 |
1998-Mar-18 Wed
| ###
| 2.7
| ###
| ###
| 433,488
| ###
| ###
| ###
| 0.0 |
1998-Mar-17 Tue
| ###
| ###
| ###
| ###
| 660,552
| 0
| ###
| ###
| 0.0 |
1998-Mar-16 Mon
| ###
| ###
| ###
| ###
| 1,316,742
| 0
| ###
| ###
| 0.0 |
1998-Mar-13 Fri
| ###
| ###
| ###
| ###
| 1,107,258
| 0
| 23.6
| 23.6
| 0.0 |
1998-Mar-12 Thu
| ###
| ###
| ###
| ###
|
|
| 78.9
| 78.9
| 0.0 |
1998-Mar-11 Wed
| ###
| ###
| ###
| ###
|
|
| 83.4
| 83.4
| 0.0 |
1998-Mar-10 Tue
| 2.57
| ###
| 2.56
| ###
| 855,547
| ###
| 83.6
| 83.6
| 0.0 |
1998-Mar-09 Mon
| 2.58
| 2.59
| 2.55
| 2.57
| 548,627
| 1,409,971
| ###
| ###
| ### |
|