Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← AFI.AU stock page

Australian Foundation Investment Company Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-04-208.3108.3308.2808.3206.718251,780
2022-04-198.3308.3508.2508.3006.702305,414
2022-04-148.3508.3708.2808.3306.726210,573
2022-04-138.2508.3508.2308.3506.742271,350
2022-04-128.2608.3008.2208.2306.645400,541
2022-04-118.3408.3508.2608.2606.670290,320
2022-04-088.3008.3408.2808.3206.718173,199
2022-04-078.3308.3708.2908.3006.702363,411
2022-04-068.3208.3508.2908.3006.702218,636
2022-04-058.3908.4208.2808.3206.718365,807
2022-04-048.2908.3608.2908.3606.750402,290
2022-04-018.2908.2908.2308.2806.686263,587
2022-03-318.3308.3708.2508.3006.702398,967
2022-03-308.3708.4108.3008.3006.702315,234
2022-03-298.3308.4008.3008.3506.742249,924
2022-03-288.3608.4108.2908.3206.718462,949
2022-03-258.3508.4008.3008.4006.783304,862
2022-03-248.3808.4208.2758.3006.702313,944
2022-03-238.4108.4308.3008.3206.718443,218
2022-03-228.4108.4608.4008.4106.791269,381
2022-03-218.3008.3908.2708.3706.758379,284
2022-03-188.2308.2908.1708.1806.605320,501
2022-03-178.2008.2508.1508.1506.581313,627
2022-03-168.1708.2508.1208.1206.556379,161
2022-03-158.1808.2208.1408.1506.581321,909
2022-03-148.1108.2008.1008.1606.589191,603
2022-03-118.0808.1408.0708.1106.548257,147
2022-03-107.9408.1007.9408.0706.516401,786
2022-03-097.9808.0207.9007.9006.379546,858
2022-03-088.0008.0507.9807.9806.443279,577
2022-03-078.0608.0908.0008.0006.460320,153
2022-03-048.0608.0907.9708.0106.468410,775
2022-03-038.0308.0708.0008.0506.500391,476
2022-03-028.0508.0908.0108.0206.476326,126
2022-03-017.9808.1107.9808.0006.460350,897
2022-02-288.0308.0407.9607.9606.427676,922
2022-02-258.0508.1008.0008.0106.468849,334
2022-02-248.1308.1308.0208.0706.516574,844
2022-02-238.1208.1708.0908.1306.565385,422
2022-02-228.1608.1808.1008.1106.548392,241
2022-02-218.2308.2708.1608.1606.589399,571
2022-02-188.1608.2608.1508.2206.637455,354
2022-02-178.2008.2708.1608.1606.589388,515
2022-02-168.1808.3008.1608.2006.621573,978
2022-02-158.1708.2008.1008.1006.540382,532
2022-02-148.2508.2508.1208.1806.605634,731
2022-02-118.3108.3208.2508.2506.661451,444
2022-02-108.3408.3608.2808.3206.718527,323
2022-02-098.4408.4408.3008.3306.726718,625
2022-02-088.5008.6008.4908.5306.807435,956
2022-02-078.6008.6008.4708.5306.807577,352
2022-02-048.7108.7108.5308.5706.839444,242
2022-02-038.7008.7508.6608.7006.942321,304
2022-02-028.7108.7908.5908.6906.934594,244
2022-02-018.6008.7508.5708.6606.911411,842
2022-01-318.6008.6308.5208.5606.831410,510
2022-01-288.4108.5908.4008.5506.823490,015
2022-01-278.3808.5308.3108.3806.687620,828
2022-01-258.4508.5408.2808.3706.679895,837
2022-01-248.6408.6408.4408.5106.791802,801
← NewerPage 20 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-10-150.0925 AUD
2026-08-040.1700 AUD
2026-02-020.1450 AUD
2025-08-050.1950 AUD
2025-02-030.1200 AUD
2024-08-140.1450 AUD
2024-02-020.1150 AUD
2023-08-110.1400 AUD
2023-02-020.1100 AUD
2022-08-230.2000 AUD
2022-08-100.1400 AUD
2022-02-090.1000 AUD
2021-08-110.1400 AUD
2021-02-080.1000 AUD
2020-08-110.1400 AUD
2020-02-070.1000 AUD
2019-08-060.1400 AUD
2019-02-080.1800 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.