Australian Foundation Investment Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 7.190 | 7.230 | 7.190 | 7.230 | 6.406 | 484,951 |
| 2024-06-06 | 7.180 | 7.230 | 7.170 | 7.200 | 6.380 | 570,124 |
| 2024-06-05 | 7.160 | 7.210 | 7.160 | 7.170 | 6.353 | 1,000,364 |
| 2024-06-04 | 7.170 | 7.200 | 7.150 | 7.180 | 6.362 | 405,346 |
| 2024-06-03 | 7.170 | 7.220 | 7.170 | 7.170 | 6.353 | 410,317 |
| 2024-05-31 | 7.150 | 7.180 | 7.130 | 7.160 | 6.344 | 334,219 |
| 2024-05-30 | 7.160 | 7.190 | 7.150 | 7.160 | 6.344 | 385,320 |
| 2024-05-29 | 7.180 | 7.210 | 7.150 | 7.150 | 6.336 | 342,351 |
| 2024-05-28 | 7.200 | 7.220 | 7.160 | 7.180 | 6.362 | 276,819 |
| 2024-05-27 | 7.170 | 7.230 | 7.170 | 7.190 | 6.371 | 438,285 |
| 2024-05-24 | 7.210 | 7.210 | 7.150 | 7.150 | 6.336 | 422,860 |
| 2024-05-23 | 7.200 | 7.240 | 7.180 | 7.220 | 6.398 | 365,741 |
| 2024-05-22 | 7.220 | 7.240 | 7.175 | 7.210 | 6.389 | 306,442 |
| 2024-05-21 | 7.220 | 7.250 | 7.190 | 7.210 | 6.389 | 376,571 |
| 2024-05-20 | 7.230 | 7.250 | 7.225 | 7.230 | 6.406 | 452,768 |
| 2024-05-17 | 7.260 | 7.260 | 7.210 | 7.210 | 6.389 | 335,818 |
| 2024-05-16 | 7.230 | 7.290 | 7.230 | 7.260 | 6.433 | 514,282 |
| 2024-05-15 | 7.190 | 7.250 | 7.180 | 7.210 | 6.389 | 430,067 |
| 2024-05-14 | 7.190 | 7.210 | 7.160 | 7.180 | 6.362 | 257,703 |
| 2024-05-13 | 7.220 | 7.220 | 7.160 | 7.180 | 6.362 | 322,944 |
| 2024-05-10 | 7.180 | 7.240 | 7.160 | 7.230 | 6.406 | 332,961 |
| 2024-05-09 | 7.210 | 7.240 | 7.150 | 7.150 | 6.336 | 543,368 |
| 2024-05-08 | 7.240 | 7.280 | 7.210 | 7.220 | 6.398 | 533,711 |
| 2024-05-07 | 7.200 | 7.250 | 7.190 | 7.240 | 6.415 | 486,775 |
| 2024-05-06 | 7.170 | 7.200 | 7.160 | 7.200 | 6.380 | 392,214 |
| 2024-05-03 | 7.140 | 7.180 | 7.140 | 7.150 | 6.336 | 396,807 |
| 2024-05-02 | 7.130 | 7.150 | 7.110 | 7.150 | 6.336 | 226,178 |
| 2024-05-01 | 7.180 | 7.180 | 7.100 | 7.110 | 6.300 | 257,219 |
| 2024-04-30 | 7.200 | 7.210 | 7.155 | 7.170 | 6.353 | 435,218 |
| 2024-04-29 | 7.150 | 7.200 | 7.150 | 7.200 | 6.380 | 399,780 |
| 2024-04-26 | 7.210 | 7.210 | 7.130 | 7.200 | 6.380 | 310,438 |
| 2024-04-24 | 7.190 | 7.250 | 7.180 | 7.210 | 6.389 | 315,928 |
| 2024-04-23 | 7.150 | 7.240 | 7.150 | 7.190 | 6.371 | 417,722 |
| 2024-04-22 | 7.150 | 7.180 | 7.130 | 7.130 | 6.318 | 430,555 |
| 2024-04-19 | 7.210 | 7.220 | 7.130 | 7.140 | 6.327 | 439,778 |
| 2024-04-18 | 7.250 | 7.260 | 7.200 | 7.200 | 6.380 | 368,390 |
| 2024-04-17 | 7.290 | 7.290 | 7.220 | 7.250 | 6.424 | 302,650 |
| 2024-04-16 | 7.280 | 7.300 | 7.250 | 7.260 | 6.433 | 296,525 |
| 2024-04-15 | 7.300 | 7.300 | 7.260 | 7.300 | 6.468 | 399,505 |
| 2024-04-12 | 7.320 | 7.340 | 7.300 | 7.300 | 6.468 | 239,536 |
| 2024-04-11 | 7.370 | 7.370 | 7.270 | 7.310 | 6.477 | 422,830 |
| 2024-04-10 | 7.320 | 7.410 | 7.320 | 7.400 | 6.557 | 639,926 |
| 2024-04-09 | 7.300 | 7.340 | 7.300 | 7.330 | 6.495 | 335,148 |
| 2024-04-08 | 7.270 | 7.320 | 7.270 | 7.270 | 6.442 | 441,499 |
| 2024-04-05 | 7.320 | 7.350 | 7.260 | 7.270 | 6.442 | 375,801 |
| 2024-04-04 | 7.300 | 7.360 | 7.300 | 7.340 | 6.504 | 353,820 |
| 2024-04-03 | 7.360 | 7.360 | 7.280 | 7.280 | 6.451 | 506,760 |
| 2024-04-02 | 7.370 | 7.380 | 7.320 | 7.370 | 6.531 | 487,786 |
| 2024-03-28 | 7.320 | 7.390 | 7.290 | 7.370 | 6.531 | 455,044 |
| 2024-03-27 | 7.280 | 7.310 | 7.270 | 7.290 | 6.460 | 490,124 |
| 2024-03-26 | 7.340 | 7.390 | 7.280 | 7.280 | 6.451 | 452,261 |
| 2024-03-25 | 7.320 | 7.390 | 7.300 | 7.310 | 6.477 | 466,052 |
| 2024-03-22 | 7.300 | 7.330 | 7.290 | 7.310 | 6.477 | 264,016 |
| 2024-03-21 | 7.280 | 7.330 | 7.260 | 7.320 | 6.486 | 274,324 |
| 2024-03-20 | 7.250 | 7.290 | 7.230 | 7.250 | 6.424 | 304,905 |
| 2024-03-19 | 7.230 | 7.250 | 7.200 | 7.230 | 6.406 | 264,068 |
| 2024-03-18 | 7.200 | 7.250 | 7.180 | 7.200 | 6.380 | 394,992 |
| 2024-03-15 | 7.250 | 7.260 | 7.140 | 7.200 | 6.380 | 337,706 |
| 2024-03-14 | 7.340 | 7.340 | 7.240 | 7.240 | 6.415 | 363,720 |
| 2024-03-13 | 7.310 | 7.370 | 7.300 | 7.310 | 6.477 | 327,122 |
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.