Australian Foundation Investment Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	7.250	7.310	7.220	7.250	6.203	347,955
2023-03-29	7.210	7.230	7.160	7.200	6.160	208,880
2023-03-28	7.230	7.250	7.160	7.200	6.160	336,758
2023-03-27	7.240	7.300	7.200	7.200	6.160	354,795
2023-03-24	7.260	7.270	7.220	7.250	6.203	213,357
2023-03-23	7.260	7.330	7.250	7.250	6.203	226,287
2023-03-22	7.280	7.350	7.250	7.250	6.203	318,225
2023-03-21	7.280	7.350	7.230	7.240	6.194	272,773
2023-03-20	7.280	7.400	7.250	7.250	6.203	297,270
2023-03-17	7.260	7.340	7.250	7.270	6.220	441,002
2023-03-16	7.350	7.350	7.230	7.230	6.186	562,211
2023-03-15	7.410	7.440	7.350	7.400	6.331	343,232
2023-03-14	7.410	7.460	7.400	7.400	6.331	319,662
2023-03-13	7.500	7.530	7.420	7.420	6.348	443,114
2023-03-10	7.570	7.580	7.500	7.500	6.417	262,651
2023-03-09	7.550	7.590	7.530	7.570	6.476	316,909
2023-03-08	7.540	7.570	7.520	7.550	6.459	335,961
2023-03-07	7.530	7.570	7.510	7.570	6.476	309,007
2023-03-06	7.560	7.590	7.500	7.530	6.442	512,392
2023-03-03	7.550	7.580	7.520	7.570	6.476	252,609
2023-03-02	7.530	7.590	7.530	7.550	6.459	316,363
2023-03-01	7.550	7.570	7.520	7.540	6.451	579,666
2023-02-28	7.530	7.540	7.510	7.510	6.425	223,946
2023-02-27	7.510	7.540	7.510	7.510	6.425	435,235
2023-02-24	7.500	7.530	7.500	7.510	6.425	230,167
2023-02-23	7.530	7.550	7.500	7.500	6.417	301,558
2023-02-22	7.510	7.580	7.510	7.530	6.442	214,126
2023-02-21	7.540	7.550	7.520	7.520	6.434	302,756
2023-02-20	7.520	7.540	7.500	7.530	6.442	243,070
2023-02-17	7.560	7.580	7.500	7.510	6.425	399,442
2023-02-16	7.550	7.580	7.530	7.580	6.485	316,326
2023-02-15	7.530	7.590	7.500	7.520	6.434	300,056
2023-02-14	7.510	7.540	7.490	7.520	6.434	339,002
2023-02-13	7.500	7.530	7.490	7.490	6.408	364,846
2023-02-10	7.520	7.540	7.490	7.500	6.417	206,471
2023-02-09	7.500	7.550	7.490	7.550	6.459	249,806
2023-02-08	7.480	7.520	7.480	7.480	6.399	245,384
2023-02-07	7.470	7.530	7.460	7.460	6.382	265,733
2023-02-06	7.490	7.520	7.460	7.470	6.391	420,896
2023-02-03	7.480	7.550	7.460	7.490	6.408	338,015
2023-02-02	7.460	7.500	7.410	7.460	6.382	961,754
2023-02-01	7.670	7.700	7.610	7.610	6.417	391,674
2023-01-31	7.680	7.740	7.660	7.670	6.467	272,911
2023-01-30	7.710	7.730	7.640	7.650	6.450	285,707
2023-01-27	7.660	7.750	7.660	7.710	6.501	282,846
2023-01-25	7.680	7.700	7.620	7.650	6.450	223,356
2023-01-24	7.570	7.690	7.570	7.620	6.425	350,505
2023-01-23	7.510	7.590	7.510	7.570	6.383	368,165
2023-01-20	7.500	7.550	7.490	7.500	6.324	247,359
2023-01-19	7.500	7.540	7.440	7.500	6.324	526,066
2023-01-18	7.520	7.530	7.490	7.520	6.341	234,937
2023-01-17	7.520	7.550	7.510	7.530	6.349	178,940
2023-01-16	7.530	7.550	7.490	7.500	6.324	332,752
2023-01-13	7.550	7.560	7.500	7.520	6.341	172,819
2023-01-12	7.510	7.560	7.500	7.550	6.366	235,711
2023-01-11	7.490	7.530	7.470	7.510	6.332	214,095
2023-01-10	7.510	7.510	7.470	7.490	6.315	155,686
2023-01-09	7.520	7.550	7.490	7.520	6.341	181,869
2023-01-06	7.500	7.520	7.460	7.500	6.324	120,321
2023-01-05	7.470	7.520	7.450	7.510	6.332	181,711

← NewerPage 16 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.