Australian Foundation Investment Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 7.330 | 7.380 | 7.280 | 7.290 | 6.460 | 409,436 |
| 2024-03-11 | 7.430 | 7.440 | 7.300 | 7.310 | 6.477 | 589,482 |
| 2024-03-08 | 7.420 | 7.470 | 7.400 | 7.450 | 6.601 | 505,396 |
| 2024-03-07 | 7.370 | 7.420 | 7.370 | 7.400 | 6.557 | 466,953 |
| 2024-03-06 | 7.350 | 7.400 | 7.340 | 7.360 | 6.522 | 359,311 |
| 2024-03-05 | 7.370 | 7.390 | 7.345 | 7.370 | 6.531 | 452,847 |
| 2024-03-04 | 7.400 | 7.420 | 7.370 | 7.380 | 6.539 | 427,812 |
| 2024-03-01 | 7.390 | 7.430 | 7.380 | 7.400 | 6.557 | 296,257 |
| 2024-02-29 | 7.380 | 7.430 | 7.370 | 7.390 | 6.548 | 596,446 |
| 2024-02-28 | 7.440 | 7.450 | 7.390 | 7.410 | 6.566 | 425,930 |
| 2024-02-27 | 7.400 | 7.470 | 7.390 | 7.450 | 6.601 | 508,088 |
| 2024-02-26 | 7.450 | 7.480 | 7.390 | 7.400 | 6.557 | 398,019 |
| 2024-02-23 | 7.450 | 7.500 | 7.450 | 7.480 | 6.628 | 273,019 |
| 2024-02-22 | 7.360 | 7.460 | 7.360 | 7.450 | 6.601 | 373,895 |
| 2024-02-21 | 7.360 | 7.400 | 7.310 | 7.390 | 6.548 | 255,232 |
| 2024-02-20 | 7.380 | 7.390 | 7.340 | 7.350 | 6.513 | 383,868 |
| 2024-02-19 | 7.450 | 7.460 | 7.350 | 7.380 | 6.539 | 276,801 |
| 2024-02-16 | 7.480 | 7.490 | 7.390 | 7.460 | 6.610 | 343,696 |
| 2024-02-15 | 7.520 | 7.530 | 7.460 | 7.480 | 6.628 | 175,297 |
| 2024-02-14 | 7.470 | 7.550 | 7.450 | 7.510 | 6.655 | 884,167 |
| 2024-02-13 | 7.440 | 7.515 | 7.440 | 7.500 | 6.646 | 483,448 |
| 2024-02-12 | 7.480 | 7.510 | 7.420 | 7.420 | 6.575 | 772,607 |
| 2024-02-09 | 7.400 | 7.500 | 7.400 | 7.500 | 6.646 | 425,134 |
| 2024-02-08 | 7.400 | 7.420 | 7.380 | 7.400 | 6.557 | 505,267 |
| 2024-02-07 | 7.380 | 7.420 | 7.380 | 7.410 | 6.566 | 404,815 |
| 2024-02-06 | 7.380 | 7.390 | 7.370 | 7.380 | 6.539 | 249,766 |
| 2024-02-05 | 7.380 | 7.400 | 7.370 | 7.370 | 6.531 | 321,865 |
| 2024-02-02 | 7.400 | 7.420 | 7.350 | 7.390 | 6.548 | 816,207 |
| 2024-02-01 | 7.500 | 7.510 | 7.480 | 7.490 | 6.535 | 321,492 |
| 2024-01-31 | 7.480 | 7.520 | 7.460 | 7.520 | 6.561 | 618,580 |
| 2024-01-30 | 7.500 | 7.510 | 7.470 | 7.470 | 6.517 | 719,205 |
| 2024-01-29 | 7.470 | 7.500 | 7.460 | 7.500 | 6.544 | 369,123 |
| 2024-01-25 | 7.480 | 7.500 | 7.470 | 7.470 | 6.517 | 295,769 |
| 2024-01-24 | 7.470 | 7.490 | 7.410 | 7.480 | 6.526 | 348,260 |
| 2024-01-23 | 7.440 | 7.490 | 7.440 | 7.470 | 6.517 | 325,939 |
| 2024-01-22 | 7.510 | 7.510 | 7.360 | 7.490 | 6.535 | 725,496 |
| 2024-01-19 | 7.420 | 7.510 | 7.420 | 7.510 | 6.552 | 217,993 |
| 2024-01-18 | 7.460 | 7.490 | 7.420 | 7.480 | 6.526 | 333,236 |
| 2024-01-17 | 7.470 | 7.500 | 7.460 | 7.490 | 6.535 | 530,527 |
| 2024-01-16 | 7.490 | 7.500 | 7.460 | 7.480 | 6.526 | 285,927 |
| 2024-01-15 | 7.510 | 7.520 | 7.500 | 7.500 | 6.544 | 484,297 |
| 2024-01-12 | 7.510 | 7.520 | 7.500 | 7.510 | 6.552 | 222,230 |
| 2024-01-11 | 7.510 | 7.520 | 7.500 | 7.500 | 6.544 | 339,389 |
| 2024-01-10 | 7.510 | 7.520 | 7.490 | 7.500 | 6.544 | 255,687 |
| 2024-01-09 | 7.480 | 7.510 | 7.480 | 7.500 | 6.544 | 490,042 |
| 2024-01-08 | 7.480 | 7.500 | 7.450 | 7.460 | 6.509 | 306,107 |
| 2024-01-05 | 7.440 | 7.480 | 7.430 | 7.470 | 6.517 | 247,415 |
| 2024-01-04 | 7.440 | 7.460 | 7.430 | 7.430 | 6.483 | 156,052 |
| 2024-01-03 | 7.440 | 7.460 | 7.430 | 7.440 | 6.491 | 207,099 |
| 2024-01-02 | 7.440 | 7.450 | 7.420 | 7.440 | 6.491 | 409,724 |
| 2023-12-29 | 7.440 | 7.470 | 7.440 | 7.450 | 6.500 | 318,838 |
| 2023-12-28 | 7.430 | 7.470 | 7.420 | 7.420 | 6.474 | 324,297 |
| 2023-12-27 | 7.370 | 7.440 | 7.370 | 7.440 | 6.491 | 362,444 |
| 2023-12-22 | 7.340 | 7.410 | 7.340 | 7.380 | 6.439 | 477,087 |
| 2023-12-21 | 7.350 | 7.350 | 7.290 | 7.340 | 6.404 | 392,156 |
| 2023-12-20 | 7.290 | 7.400 | 7.290 | 7.360 | 6.422 | 540,470 |
| 2023-12-19 | 7.250 | 7.350 | 7.250 | 7.250 | 6.326 | 654,273 |
| 2023-12-18 | 7.250 | 7.270 | 7.230 | 7.250 | 6.326 | 509,703 |
| 2023-12-15 | 7.260 | 7.270 | 7.250 | 7.250 | 6.326 | 432,949 |
| 2023-12-14 | 7.190 | 7.270 | 7.180 | 7.240 | 6.317 | 877,617 |
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.