Australian Foundation Investment Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	7.340	7.350	7.260	7.270	6.130	326,643
2022-10-07	7.320	7.340	7.280	7.340	6.189	328,466
2022-10-06	7.400	7.400	7.320	7.320	6.172	295,024
2022-10-05	7.400	7.450	7.370	7.400	6.240	374,408
2022-10-04	7.320	7.400	7.300	7.340	6.189	283,681
2022-10-03	7.320	7.320	7.240	7.320	6.172	341,078
2022-09-30	7.450	7.450	7.320	7.320	6.172	311,870
2022-09-29	7.420	7.460	7.350	7.400	6.240	596,113
2022-09-28	7.500	7.550	7.380	7.400	6.240	389,169
2022-09-27	7.420	7.530	7.390	7.500	6.324	540,214
2022-09-26	7.500	7.520	7.450	7.450	6.282	479,803
2022-09-23	7.520	7.550	7.500	7.520	6.341	335,847
2022-09-21	7.600	7.610	7.500	7.500	6.324	351,991
2022-09-20	7.600	7.660	7.570	7.600	6.408	237,179
2022-09-19	7.640	7.710	7.550	7.560	6.374	287,336
2022-09-16	7.610	7.680	7.570	7.630	6.433	456,258
2022-09-15	7.610	7.650	7.560	7.600	6.408	280,603
2022-09-14	7.610	7.610	7.510	7.600	6.408	416,138
2022-09-13	7.580	7.610	7.550	7.610	6.417	321,593
2022-09-12	7.610	7.640	7.560	7.570	6.383	260,305
2022-09-09	7.570	7.640	7.560	7.600	6.408	307,193
2022-09-08	7.530	7.560	7.510	7.560	6.374	223,212
2022-09-07	7.610	7.610	7.500	7.510	6.332	250,047
2022-09-06	7.600	7.610	7.530	7.590	6.400	237,437
2022-09-05	7.650	7.700	7.550	7.580	6.391	402,464
2022-09-02	7.690	7.690	7.620	7.630	6.433	243,915
2022-09-01	7.720	7.720	7.650	7.650	6.450	281,888
2022-08-31	7.680	7.740	7.670	7.720	6.509	232,492
2022-08-30	7.640	7.680	7.590	7.680	6.476	416,944
2022-08-29	7.540	7.630	7.440	7.630	6.433	479,663
2022-08-26	7.580	7.690	7.520	7.570	6.383	662,478
2022-08-25	7.650	7.650	7.460	7.500	6.324	644,599
2022-08-24	7.750	7.750	7.590	7.600	6.408	516,118
2022-08-23	7.790	7.790	7.630	7.700	6.492	586,231
2022-08-22	7.850	7.870	7.800	7.800	6.408	408,907
2022-08-19	7.930	7.960	7.880	7.900	6.490	404,164
2022-08-18	7.970	7.990	7.920	7.970	6.548	270,193
2022-08-17	7.970	7.970	7.900	7.940	6.523	334,098
2022-08-16	7.980	7.990	7.920	7.970	6.548	217,724
2022-08-15	7.950	8.060	7.900	7.900	6.490	660,253
2022-08-12	7.950	7.980	7.890	7.950	6.531	314,929
2022-08-11	8.000	8.060	7.940	7.950	6.531	521,429
2022-08-10	8.000	8.020	7.890	7.980	6.556	359,999
2022-08-09	8.190	8.220	8.120	8.150	6.581	330,630
2022-08-08	8.130	8.190	8.110	8.170	6.597	288,099
2022-08-05	8.090	8.150	8.060	8.100	6.540	305,680
2022-08-04	8.080	8.130	8.010	8.100	6.540	396,307
2022-08-03	8.040	8.070	7.990	8.010	6.468	217,707
2022-08-02	8.040	8.070	8.000	8.040	6.492	319,215
2022-08-01	8.020	8.140	7.990	8.020	6.476	434,943
2022-07-29	8.020	8.040	7.990	8.000	6.460	348,190
2022-07-28	8.010	8.040	7.980	8.020	6.476	395,901
2022-07-27	8.000	8.020	7.960	8.000	6.460	392,768
2022-07-26	8.110	8.110	7.990	8.000	6.460	479,643
2022-07-25	8.140	8.140	8.060	8.120	6.556	255,391
2022-07-22	8.120	8.160	8.060	8.080	6.524	300,792
2022-07-21	7.980	8.160	7.980	8.080	6.524	380,446
2022-07-20	7.800	7.970	7.800	7.960	6.427	377,474
2022-07-19	7.790	7.830	7.730	7.780	6.282	270,633
2022-07-18	7.730	7.770	7.680	7.770	6.274	286,593

← NewerPage 18 of 22 · 1,269 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.