Australian Foundation Investment Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 7.330 | 7.380 | 7.290 | 7.380 | 6.669 | 732,018 |
| 2024-08-30 | 7.350 | 7.380 | 7.340 | 7.350 | 6.642 | 468,823 |
| 2024-08-29 | 7.330 | 7.350 | 7.320 | 7.350 | 6.642 | 351,405 |
| 2024-08-28 | 7.370 | 7.390 | 7.320 | 7.350 | 6.642 | 224,912 |
| 2024-08-27 | 7.380 | 7.420 | 7.340 | 7.360 | 6.651 | 511,550 |
| 2024-08-26 | 7.400 | 7.430 | 7.380 | 7.380 | 6.669 | 415,256 |
| 2024-08-23 | 7.320 | 7.430 | 7.310 | 7.430 | 6.714 | 950,706 |
| 2024-08-22 | 7.250 | 7.350 | 7.250 | 7.320 | 6.615 | 710,990 |
| 2024-08-21 | 7.260 | 7.270 | 7.210 | 7.250 | 6.552 | 451,665 |
| 2024-08-20 | 7.260 | 7.300 | 7.250 | 7.260 | 6.561 | 516,890 |
| 2024-08-19 | 7.220 | 7.260 | 7.210 | 7.250 | 6.552 | 611,295 |
| 2024-08-16 | 7.280 | 7.290 | 7.210 | 7.220 | 6.524 | 582,800 |
| 2024-08-15 | 7.280 | 7.320 | 7.250 | 7.250 | 6.552 | 423,238 |
| 2024-08-14 | 7.300 | 7.310 | 7.240 | 7.270 | 6.570 | 590,947 |
| 2024-08-13 | 7.470 | 7.490 | 7.430 | 7.460 | 6.610 | 479,286 |
| 2024-08-12 | 7.470 | 7.490 | 7.430 | 7.450 | 6.601 | 481,582 |
| 2024-08-09 | 7.470 | 7.490 | 7.430 | 7.460 | 6.610 | 395,968 |
| 2024-08-08 | 7.370 | 7.460 | 7.350 | 7.430 | 6.584 | 473,964 |
| 2024-08-07 | 7.380 | 7.450 | 7.340 | 7.370 | 6.531 | 422,975 |
| 2024-08-06 | 7.260 | 7.390 | 7.250 | 7.380 | 6.539 | 817,716 |
| 2024-08-05 | 7.440 | 7.440 | 7.300 | 7.300 | 6.468 | 589,814 |
| 2024-08-02 | 7.430 | 7.480 | 7.400 | 7.460 | 6.610 | 548,247 |
| 2024-08-01 | 7.440 | 7.490 | 7.440 | 7.470 | 6.619 | 629,163 |
| 2024-07-31 | 7.390 | 7.440 | 7.380 | 7.420 | 6.575 | 538,658 |
| 2024-07-30 | 7.400 | 7.420 | 7.360 | 7.370 | 6.531 | 517,137 |
| 2024-07-29 | 7.310 | 7.400 | 7.310 | 7.400 | 6.557 | 616,086 |
| 2024-07-26 | 7.290 | 7.330 | 7.280 | 7.290 | 6.460 | 439,580 |
| 2024-07-25 | 7.280 | 7.300 | 7.250 | 7.260 | 6.433 | 213,168 |
| 2024-07-24 | 7.330 | 7.340 | 7.290 | 7.300 | 6.468 | 340,863 |
| 2024-07-23 | 7.290 | 7.350 | 7.280 | 7.340 | 6.504 | 380,412 |
| 2024-07-22 | 7.280 | 7.300 | 7.260 | 7.260 | 6.433 | 320,877 |
| 2024-07-19 | 7.300 | 7.350 | 7.280 | 7.290 | 6.460 | 373,620 |
| 2024-07-18 | 7.390 | 7.400 | 7.340 | 7.340 | 6.504 | 494,007 |
| 2024-07-17 | 7.340 | 7.420 | 7.335 | 7.410 | 6.566 | 633,228 |
| 2024-07-16 | 7.340 | 7.340 | 7.290 | 7.310 | 6.477 | 526,660 |
| 2024-07-15 | 7.270 | 7.350 | 7.270 | 7.300 | 6.468 | 538,116 |
| 2024-07-12 | 7.200 | 7.280 | 7.200 | 7.250 | 6.424 | 544,615 |
| 2024-07-11 | 7.160 | 7.230 | 7.150 | 7.180 | 6.362 | 500,228 |
| 2024-07-10 | 7.140 | 7.160 | 7.110 | 7.130 | 6.318 | 429,966 |
| 2024-07-09 | 7.130 | 7.180 | 7.120 | 7.150 | 6.336 | 357,695 |
| 2024-07-08 | 7.140 | 7.140 | 7.120 | 7.140 | 6.327 | 285,296 |
| 2024-07-05 | 7.120 | 7.170 | 7.100 | 7.140 | 6.327 | 385,474 |
| 2024-07-04 | 7.090 | 7.170 | 7.090 | 7.120 | 6.309 | 512,551 |
| 2024-07-03 | 7.060 | 7.080 | 7.040 | 7.070 | 6.265 | 530,680 |
| 2024-07-02 | 7.080 | 7.100 | 7.060 | 7.060 | 6.256 | 710,274 |
| 2024-07-01 | 7.150 | 7.160 | 7.080 | 7.080 | 6.274 | 581,244 |
| 2024-06-28 | 7.130 | 7.170 | 7.120 | 7.150 | 6.336 | 510,786 |
| 2024-06-27 | 7.140 | 7.140 | 7.120 | 7.140 | 6.327 | 269,773 |
| 2024-06-26 | 7.150 | 7.180 | 7.130 | 7.140 | 6.327 | 494,932 |
| 2024-06-25 | 7.150 | 7.170 | 7.140 | 7.140 | 6.327 | 485,608 |
| 2024-06-24 | 7.170 | 7.170 | 7.150 | 7.150 | 6.336 | 407,410 |
| 2024-06-21 | 7.170 | 7.200 | 7.170 | 7.170 | 6.353 | 492,869 |
| 2024-06-20 | 7.170 | 7.190 | 7.160 | 7.160 | 6.344 | 516,991 |
| 2024-06-19 | 7.180 | 7.200 | 7.150 | 7.180 | 6.362 | 486,830 |
| 2024-06-18 | 7.150 | 7.200 | 7.150 | 7.200 | 6.380 | 643,690 |
| 2024-06-17 | 7.170 | 7.180 | 7.150 | 7.160 | 6.344 | 350,420 |
| 2024-06-14 | 7.190 | 7.200 | 7.150 | 7.160 | 6.344 | 351,367 |
| 2024-06-13 | 7.160 | 7.220 | 7.160 | 7.200 | 6.380 | 458,039 |
| 2024-06-12 | 7.150 | 7.170 | 7.140 | 7.150 | 6.336 | 506,861 |
| 2024-06-11 | 7.200 | 7.210 | 7.150 | 7.150 | 6.336 | 445,988 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-15 | 0.0925 AUD |
| 2026-08-04 | 0.1700 AUD |
| 2026-02-02 | 0.1450 AUD |
| 2025-08-05 | 0.1950 AUD |
| 2025-02-03 | 0.1200 AUD |
| 2024-08-14 | 0.1450 AUD |
| 2024-02-02 | 0.1150 AUD |
| 2023-08-11 | 0.1400 AUD |
| 2023-02-02 | 0.1100 AUD |
| 2022-08-23 | 0.2000 AUD |
| 2022-08-10 | 0.1400 AUD |
| 2022-02-09 | 0.1000 AUD |
| 2021-08-11 | 0.1400 AUD |
| 2021-02-08 | 0.1000 AUD |
| 2020-08-11 | 0.1400 AUD |
| 2020-02-07 | 0.1000 AUD |
| 2019-08-06 | 0.1400 AUD |
| 2019-02-08 | 0.1800 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.