Australian Foundation Investment Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	7.470	7.520	7.450	7.510	6.332	181,711
2023-01-04	7.460	7.530	7.420	7.460	6.290	245,377
2023-01-03	7.500	7.510	7.410	7.460	6.290	243,536
2022-12-30	7.550	7.550	7.450	7.460	6.290	132,608
2022-12-29	7.480	7.530	7.470	7.470	6.299	143,376
2022-12-28	7.520	7.530	7.470	7.470	6.299	109,630
2022-12-23	7.500	7.540	7.460	7.520	6.341	181,200
2022-12-22	7.550	7.550	7.460	7.500	6.324	318,565
2022-12-21	7.500	7.560	7.470	7.550	6.366	213,511
2022-12-20	7.500	7.510	7.450	7.510	6.332	243,650
2022-12-19	7.500	7.510	7.450	7.510	6.332	241,457
2022-12-16	7.460	7.530	7.450	7.510	6.332	219,135
2022-12-15	7.450	7.510	7.450	7.470	6.299	418,190
2022-12-14	7.440	7.475	7.410	7.430	6.265	267,920
2022-12-13	7.440	7.540	7.440	7.450	6.282	292,998
2022-12-12	7.490	7.500	7.420	7.420	6.256	390,180
2022-12-09	7.540	7.550	7.490	7.490	6.315	341,726
2022-12-08	7.500	7.560	7.480	7.560	6.374	309,743
2022-12-07	7.480	7.550	7.470	7.500	6.324	290,695
2022-12-06	7.530	7.550	7.460	7.460	6.290	349,721
2022-12-05	7.590	7.620	7.520	7.530	6.349	272,650
2022-12-02	7.550	7.620	7.530	7.590	6.400	177,060
2022-12-01	7.650	7.690	7.530	7.550	6.366	406,557
2022-11-30	7.510	7.640	7.490	7.600	6.408	294,809
2022-11-29	7.550	7.590	7.460	7.520	6.341	260,329
2022-11-28	7.590	7.600	7.460	7.500	6.324	274,533
2022-11-25	7.560	7.630	7.510	7.620	6.425	185,981
2022-11-24	7.500	7.590	7.480	7.550	6.366	403,300
2022-11-23	7.570	7.590	7.460	7.460	6.290	330,864
2022-11-22	7.570	7.640	7.520	7.570	6.383	318,798
2022-11-21	7.640	7.670	7.520	7.570	6.383	253,303
2022-11-18	7.530	7.690	7.510	7.640	6.442	258,355
2022-11-17	7.610	7.650	7.510	7.530	6.349	295,422
2022-11-16	7.540	7.710	7.500	7.610	6.417	346,554
2022-11-15	7.500	7.600	7.480	7.550	6.366	427,903
2022-11-14	7.400	7.450	7.310	7.450	6.282	396,547
2022-11-11	7.380	7.460	7.350	7.350	6.197	437,789
2022-11-10	7.250	7.280	7.220	7.280	6.138	265,715
2022-11-09	7.320	7.340	7.260	7.260	6.121	322,808
2022-11-08	7.270	7.380	7.270	7.300	6.155	287,042
2022-11-07	7.240	7.270	7.200	7.240	6.105	332,079
2022-11-04	7.250	7.250	7.200	7.210	6.079	264,552
2022-11-03	7.230	7.250	7.210	7.210	6.079	274,532
2022-11-02	7.270	7.280	7.240	7.250	6.113	380,535
2022-11-01	7.250	7.280	7.220	7.270	6.130	209,989
2022-10-31	7.240	7.250	7.200	7.210	6.079	312,462
2022-10-28	7.240	7.240	7.210	7.240	6.105	215,395
2022-10-27	7.290	7.300	7.230	7.240	6.105	231,873
2022-10-26	7.320	7.370	7.250	7.270	6.130	236,285
2022-10-25	7.240	7.370	7.230	7.230	6.096	394,614
2022-10-24	7.280	7.310	7.240	7.240	6.105	295,207
2022-10-21	7.300	7.300	7.250	7.280	6.138	292,121
2022-10-20	7.300	7.300	7.240	7.270	6.130	261,976
2022-10-19	7.360	7.400	7.270	7.310	6.164	366,978
2022-10-18	7.320	7.430	7.320	7.340	6.189	311,485
2022-10-17	7.240	7.340	7.200	7.340	6.189	244,828
2022-10-14	7.260	7.320	7.250	7.250	6.113	302,700
2022-10-13	7.260	7.260	7.200	7.240	6.105	176,822
2022-10-12	7.250	7.310	7.210	7.260	6.121	388,123
2022-10-11	7.270	7.300	7.240	7.250	6.113	298,921

← NewerPage 17 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.