Australian Foundation Investment Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	7.680	7.750	7.650	7.690	6.209	310,216
2022-07-14	7.760	7.780	7.620	7.670	6.193	359,275
2022-07-13	7.730	7.780	7.680	7.750	6.258	269,288
2022-07-12	7.810	7.830	7.720	7.720	6.234	229,234
2022-07-11	7.810	7.840	7.760	7.800	6.298	308,979
2022-07-08	7.740	7.850	7.740	7.790	6.290	349,017
2022-07-07	7.620	7.730	7.620	7.720	6.234	243,203
2022-07-06	7.690	7.730	7.600	7.630	6.161	306,894
2022-07-05	7.650	7.690	7.580	7.690	6.209	311,493
2022-07-04	7.630	7.710	7.620	7.620	6.153	305,358
2022-07-01	7.510	7.600	7.480	7.600	6.137	507,254
2022-06-30	7.640	7.650	7.510	7.510	6.064	484,906
2022-06-29	7.690	7.690	7.610	7.640	6.169	306,161
2022-06-28	7.630	7.700	7.580	7.700	6.217	297,077
2022-06-27	7.620	7.670	7.560	7.620	6.153	441,494
2022-06-24	7.610	7.670	7.550	7.550	6.096	390,852
2022-06-23	7.580	7.670	7.520	7.520	6.072	328,022
2022-06-22	7.600	7.660	7.530	7.530	6.080	282,151
2022-06-21	7.450	7.620	7.450	7.600	6.137	382,101
2022-06-20	7.500	7.540	7.400	7.400	5.975	500,565
2022-06-17	7.500	7.590	7.410	7.520	6.072	880,563
2022-06-16	7.700	7.720	7.530	7.550	6.096	645,809
2022-06-15	7.850	7.850	7.640	7.680	6.201	617,154
2022-06-14	7.870	7.900	7.660	7.850	6.338	997,359
2022-06-10	8.000	8.010	7.910	7.930	6.403	497,810
2022-06-09	8.010	8.030	8.000	8.020	6.476	307,619
2022-06-08	8.030	8.080	8.010	8.010	6.468	229,081
2022-06-07	8.070	8.080	7.990	8.000	6.460	406,331
2022-06-06	8.150	8.150	8.050	8.050	6.500	260,075
2022-06-03	8.160	8.160	8.090	8.150	6.581	276,337
2022-06-02	8.150	8.150	8.070	8.140	6.573	298,166
2022-06-01	8.110	8.150	8.110	8.150	6.581	264,388
2022-05-31	8.100	8.110	8.020	8.110	6.548	248,220
2022-05-30	8.070	8.120	8.050	8.100	6.540	276,347
2022-05-27	8.040	8.060	7.990	8.040	6.492	242,644
2022-05-26	8.030	8.080	7.980	8.010	6.468	269,304
2022-05-25	7.950	8.140	7.950	7.980	6.443	394,520
2022-05-24	8.000	8.020	7.950	7.950	6.419	267,454
2022-05-23	8.040	8.050	7.970	8.010	6.468	340,573
2022-05-20	8.070	8.090	8.010	8.080	6.524	249,359
2022-05-19	8.050	8.070	8.000	8.070	6.516	342,479
2022-05-18	8.100	8.110	8.030	8.100	6.540	329,483
2022-05-17	8.040	8.080	8.010	8.020	6.476	319,434
2022-05-16	8.080	8.100	8.000	8.040	6.492	406,804
2022-05-13	8.050	8.100	8.020	8.080	6.524	353,048
2022-05-12	8.080	8.120	8.020	8.040	6.492	422,366
2022-05-11	8.010	8.130	8.010	8.070	6.516	325,822
2022-05-10	8.120	8.140	8.000	8.020	6.476	659,591
2022-05-09	8.190	8.190	8.120	8.140	6.573	317,370
2022-05-06	8.210	8.220	8.140	8.190	6.613	355,503
2022-05-05	8.210	8.280	8.190	8.190	6.613	169,110
2022-05-04	8.280	8.290	8.180	8.180	6.605	283,565
2022-05-03	8.250	8.260	8.200	8.230	6.645	205,667
2022-05-02	8.240	8.250	8.160	8.240	6.653	325,690
2022-04-29	8.250	8.280	8.170	8.240	6.653	402,916
2022-04-28	8.240	8.270	8.170	8.220	6.637	302,265
2022-04-27	8.200	8.210	8.100	8.190	6.613	414,076
2022-04-26	8.300	8.310	8.200	8.200	6.621	598,007
2022-04-22	8.250	8.310	8.210	8.310	6.710	265,270
2022-04-21	8.310	8.320	8.250	8.250	6.661	268,756

← NewerPage 19 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.