Australian Foundation Investment Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	7.000	7.010	6.970	6.990	6.099	306,493
2023-09-19	6.980	7.000	6.960	7.000	6.107	199,429
2023-09-18	6.990	7.030	6.960	6.980	6.090	324,523
2023-09-15	6.970	7.040	6.960	6.990	6.099	397,232
2023-09-14	6.950	6.990	6.940	6.970	6.081	292,424
2023-09-13	7.030	7.030	6.950	6.950	6.064	294,991
2023-09-12	7.020	7.040	6.930	7.020	6.125	440,706
2023-09-11	6.990	7.040	6.960	7.040	6.142	310,947
2023-09-08	6.980	7.020	6.930	6.980	6.090	471,381
2023-09-07	6.950	6.980	6.930	6.980	6.090	315,897
2023-09-06	6.990	6.990	6.920	6.920	6.038	338,222
2023-09-05	6.960	7.000	6.920	7.000	6.107	484,793
2023-09-04	6.950	7.000	6.930	6.950	6.064	450,006
2023-09-01	6.940	7.000	6.900	6.950	6.064	313,187
2023-08-31	6.890	6.940	6.870	6.940	6.055	422,580
2023-08-30	6.880	6.940	6.860	6.870	5.994	474,008
2023-08-29	6.880	6.900	6.850	6.860	5.985	269,961
2023-08-28	6.880	6.890	6.850	6.860	5.985	275,650
2023-08-25	6.910	6.940	6.860	6.860	5.985	295,924
2023-08-24	6.900	6.980	6.870	6.940	6.055	391,741
2023-08-23	6.900	6.950	6.840	6.900	6.020	456,813
2023-08-22	6.920	6.940	6.900	6.900	6.020	244,129
2023-08-21	6.970	6.990	6.910	6.910	6.029	322,551
2023-08-18	6.990	7.000	6.950	6.950	6.064	323,010
2023-08-17	6.960	7.000	6.950	7.000	6.107	332,888
2023-08-16	7.030	7.050	6.950	6.950	6.064	668,270
2023-08-15	7.060	7.090	7.040	7.040	6.142	501,486
2023-08-14	7.050	7.070	7.030	7.050	6.151	442,252
2023-08-11	7.060	7.060	7.000	7.050	6.151	638,632
2023-08-10	7.200	7.270	7.170	7.210	6.169	312,638
2023-08-09	7.220	7.230	7.160	7.160	6.126	316,679
2023-08-08	7.230	7.270	7.210	7.220	6.177	394,733
2023-08-07	7.210	7.230	7.200	7.220	6.177	463,904
2023-08-04	7.210	7.220	7.170	7.210	6.169	381,856
2023-08-03	7.160	7.230	7.150	7.210	6.169	349,908
2023-08-02	7.220	7.250	7.190	7.190	6.151	482,804
2023-08-01	7.210	7.240	7.200	7.220	6.177	398,197
2023-07-31	7.190	7.240	7.180	7.210	6.169	419,263
2023-07-28	7.160	7.190	7.150	7.170	6.134	429,773
2023-07-27	7.100	7.160	7.090	7.160	6.126	446,640
2023-07-26	7.130	7.140	7.090	7.100	6.074	593,992
2023-07-25	7.090	7.160	7.090	7.100	6.074	232,164
2023-07-24	7.110	7.130	7.080	7.090	6.066	362,112
2023-07-21	7.120	7.160	7.060	7.100	6.074	480,248
2023-07-20	7.150	7.180	7.100	7.110	6.083	541,757
2023-07-19	7.130	7.170	7.100	7.140	6.109	415,568
2023-07-18	7.120	7.150	7.090	7.150	6.117	365,378
2023-07-17	7.140	7.170	7.120	7.120	6.092	464,806
2023-07-14	7.080	7.140	7.080	7.140	6.109	343,349
2023-07-13	7.060	7.110	7.050	7.060	6.040	524,610
2023-07-12	7.030	7.090	7.020	7.050	6.032	253,918
2023-07-11	7.030	7.050	7.010	7.030	6.015	290,838
2023-07-10	7.070	7.110	7.000	7.000	5.989	410,550
2023-07-07	7.110	7.140	7.040	7.060	6.040	425,170
2023-07-06	7.100	7.120	7.070	7.100	6.074	201,077
2023-07-05	7.110	7.140	7.100	7.110	6.083	298,355
2023-07-04	7.100	7.140	7.060	7.110	6.083	484,176
2023-07-03	7.080	7.110	7.010	7.110	6.083	671,641
2023-06-30	7.090	7.120	7.060	7.070	6.049	379,194
2023-06-29	7.080	7.105	7.060	7.070	6.049	376,089

← NewerPage 14 of 22 · 1,265 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.