Australian Foundation Investment Company Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	7.150	7.190	7.150	7.180	6.264	464,123
2023-12-12	7.140	7.160	7.120	7.150	6.238	298,543
2023-12-11	7.150	7.160	7.130	7.150	6.238	300,370
2023-12-08	7.100	7.160	7.100	7.160	6.247	312,290
2023-12-07	7.110	7.130	7.100	7.110	6.203	417,787
2023-12-06	7.100	7.160	7.090	7.160	6.247	457,001
2023-12-05	7.080	7.140	7.070	7.100	6.195	377,949
2023-12-04	7.060	7.100	7.050	7.100	6.195	401,915
2023-12-01	7.050	7.070	7.040	7.050	6.151	250,212
2023-11-30	7.040	7.070	7.030	7.060	6.160	328,075
2023-11-29	7.020	7.080	7.010	7.050	6.151	268,413
2023-11-28	7.020	7.070	7.000	7.010	6.116	459,889
2023-11-27	7.020	7.050	7.010	7.020	6.125	268,092
2023-11-24	7.030	7.050	7.020	7.030	6.134	354,694
2023-11-23	7.060	7.070	7.005	7.030	6.134	435,132
2023-11-22	7.070	7.090	7.060	7.060	6.160	411,127
2023-11-21	7.080	7.090	7.050	7.050	6.151	369,508
2023-11-20	7.060	7.090	7.010	7.090	6.186	453,618
2023-11-17	7.060	7.080	7.050	7.050	6.151	325,485
2023-11-16	7.070	7.080	7.050	7.070	6.169	253,331
2023-11-15	7.000	7.080	7.000	7.070	6.169	501,263
2023-11-14	6.930	7.000	6.930	6.960	6.073	549,107
2023-11-13	6.960	6.980	6.925	6.940	6.055	497,456
2023-11-10	6.980	6.990	6.950	6.960	6.073	440,633
2023-11-09	6.920	7.020	6.920	6.990	6.099	541,771
2023-11-08	6.890	6.950	6.890	6.920	6.038	605,467
2023-11-07	6.900	6.920	6.900	6.900	6.020	315,978
2023-11-06	6.950	6.950	6.890	6.920	6.038	394,154
2023-11-03	6.790	6.930	6.790	6.880	6.003	445,370
2023-11-02	6.650	6.800	6.650	6.780	5.915	454,887
2023-11-01	6.600	6.630	6.550	6.600	5.758	314,185
2023-10-31	6.620	6.650	6.550	6.550	5.715	390,651
2023-10-30	6.600	6.620	6.540	6.590	5.750	366,811
2023-10-27	6.550	6.620	6.540	6.560	5.724	328,946
2023-10-26	6.640	6.640	6.530	6.540	5.706	585,457
2023-10-25	6.660	6.700	6.620	6.620	5.776	404,397
2023-10-24	6.690	6.710	6.620	6.620	5.776	508,198
2023-10-23	6.750	6.750	6.690	6.690	5.837	483,079
2023-10-20	6.770	6.800	6.750	6.760	5.898	272,044
2023-10-19	6.800	6.810	6.740	6.800	5.933	344,518
2023-10-18	6.800	6.820	6.770	6.800	5.933	316,875
2023-10-17	6.760	6.810	6.750	6.780	5.915	552,225
2023-10-16	6.780	6.790	6.740	6.750	5.889	407,360
2023-10-13	6.830	6.840	6.770	6.770	5.907	401,304
2023-10-12	6.830	6.860	6.800	6.820	5.950	289,618
2023-10-11	6.840	6.870	6.810	6.820	5.950	356,639
2023-10-10	6.840	6.930	6.820	6.830	5.959	427,563
2023-10-09	6.840	6.890	6.800	6.800	5.933	351,274
2023-10-06	6.800	6.930	6.800	6.840	5.968	382,927
2023-10-05	6.810	6.830	6.770	6.800	5.933	358,916
2023-10-04	6.830	6.850	6.780	6.780	5.915	362,832
2023-10-03	6.860	6.890	6.810	6.830	5.959	308,849
2023-10-02	6.880	6.930	6.820	6.840	5.968	214,468
2023-09-29	6.840	6.910	6.840	6.870	5.994	249,142
2023-09-28	6.870	6.890	6.790	6.790	5.924	505,768
2023-09-27	6.900	6.910	6.850	6.850	5.977	335,102
2023-09-26	6.910	6.940	6.880	6.880	6.003	320,297
2023-09-25	6.950	6.970	6.910	6.910	6.029	281,184
2023-09-22	6.970	6.980	6.900	6.950	6.064	550,228
2023-09-21	6.990	7.030	6.950	6.950	6.064	421,333

← NewerPage 13 of 22 · 1,268 trading daysOlder →

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.