Australian Foundation Investment Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	6.990	7.080	6.970	7.050	6.032	567,308
2023-06-27	7.010	7.035	6.960	6.990	5.980	494,924
2023-06-26	7.000	7.040	6.960	6.990	5.980	530,416
2023-06-23	7.090	7.090	7.000	7.000	5.989	516,552
2023-06-22	7.050	7.130	7.040	7.090	6.066	439,269
2023-06-21	7.100	7.110	7.050	7.080	6.057	416,195
2023-06-20	7.060	7.150	7.050	7.100	6.074	788,177
2023-06-19	7.050	7.100	7.030	7.100	6.074	502,263
2023-06-16	7.010	7.050	7.000	7.040	6.023	617,781
2023-06-15	7.020	7.040	7.000	7.000	5.989	457,915
2023-06-14	7.020	7.050	7.010	7.010	5.997	339,645
2023-06-13	7.030	7.050	7.000	7.010	5.997	451,474
2023-06-09	7.050	7.080	7.030	7.040	6.023	350,007
2023-06-08	7.030	7.070	7.020	7.030	6.015	319,452
2023-06-07	7.010	7.050	7.000	7.020	6.006	428,090
2023-06-06	7.030	7.050	7.000	7.000	5.989	438,864
2023-06-05	7.080	7.100	7.020	7.020	6.006	500,135
2023-06-02	7.070	7.100	7.050	7.050	6.032	400,900
2023-06-01	7.080	7.090	7.020	7.030	6.015	357,193
2023-05-31	7.070	7.080	7.020	7.080	6.057	480,388
2023-05-30	7.090	7.100	7.050	7.050	6.032	246,889
2023-05-29	7.120	7.140	7.060	7.080	6.057	332,838
2023-05-26	7.100	7.140	7.060	7.080	6.057	485,626
2023-05-25	7.120	7.130	7.040	7.130	6.100	546,654
2023-05-24	7.130	7.150	7.110	7.110	6.083	338,609
2023-05-23	7.140	7.160	7.110	7.150	6.117	350,349
2023-05-22	7.130	7.170	7.120	7.140	6.109	399,758
2023-05-19	7.140	7.160	7.120	7.130	6.100	327,680
2023-05-18	7.120	7.150	7.120	7.130	6.100	369,414
2023-05-17	7.150	7.150	7.120	7.120	6.092	295,989
2023-05-16	7.160	7.170	7.130	7.130	6.100	353,292
2023-05-15	7.160	7.200	7.150	7.150	6.117	330,101
2023-05-12	7.170	7.180	7.150	7.150	6.117	274,844
2023-05-11	7.180	7.190	7.160	7.180	6.143	268,710
2023-05-10	7.190	7.210	7.160	7.170	6.134	265,943
2023-05-09	7.150	7.190	7.150	7.180	6.143	333,140
2023-05-08	7.150	7.190	7.130	7.140	6.109	468,167
2023-05-05	7.150	7.190	7.130	7.130	6.100	376,875
2023-05-04	7.150	7.200	7.140	7.150	6.117	393,169
2023-05-03	7.170	7.190	7.130	7.190	6.151	485,221
2023-05-02	7.210	7.220	7.150	7.190	6.151	321,678
2023-05-01	7.190	7.230	7.170	7.180	6.143	535,858
2023-04-28	7.250	7.250	7.170	7.170	6.134	506,944
2023-04-27	7.230	7.250	7.200	7.200	6.160	360,369
2023-04-26	7.230	7.270	7.220	7.220	6.177	281,411
2023-04-24	7.270	7.290	7.240	7.240	6.194	348,306
2023-04-21	7.290	7.310	7.250	7.260	6.211	401,116
2023-04-20	7.260	7.340	7.240	7.290	6.237	306,625
2023-04-19	7.350	7.350	7.240	7.250	6.203	283,199
2023-04-18	7.250	7.350	7.230	7.350	6.288	324,800
2023-04-17	7.240	7.280	7.230	7.250	6.203	295,747
2023-04-14	7.280	7.290	7.240	7.260	6.211	340,193
2023-04-13	7.330	7.360	7.230	7.230	6.186	399,242
2023-04-12	7.380	7.390	7.300	7.310	6.254	271,515
2023-04-11	7.380	7.420	7.320	7.340	6.280	459,291
2023-04-06	7.380	7.420	7.370	7.380	6.314	244,952
2023-04-05	7.450	7.450	7.360	7.370	6.305	298,483
2023-04-04	7.430	7.500	7.370	7.450	6.374	292,939
2023-04-03	7.350	7.480	7.330	7.480	6.399	303,161
2023-03-31	7.300	7.400	7.300	7.300	6.245	325,107

← NewerPage 15 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.