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
2022-01-218.7208.8008.6208.6406.895537,465
2022-01-208.7908.8108.6808.7206.958306,953
2022-01-198.7508.8108.7308.7907.014373,062
2022-01-188.8008.8808.7208.7506.982342,266
2022-01-178.7008.9208.7008.8507.062496,622
2022-01-148.7308.7308.6608.6806.926211,245
2022-01-138.5908.7408.5708.7306.966279,950
2022-01-128.5708.6308.5408.5906.855294,467
2022-01-118.5008.5808.4808.5706.839273,755
2022-01-108.5708.6008.5008.5206.799360,161
2022-01-078.5708.6608.5308.5306.807273,987
2022-01-068.5908.6308.5108.5706.839275,201
2022-01-058.5108.5908.5108.5906.855241,424
2022-01-048.4908.5408.4208.4906.775210,617
2021-12-318.5008.5308.4108.4606.751180,428
2021-12-308.5108.5408.4808.5206.799112,558
2021-12-298.4408.5108.4108.5106.791217,545
2021-12-248.4208.4908.4108.4406.735239,169
2021-12-238.3208.4408.3208.4006.703262,108
2021-12-228.2708.3608.2608.3006.623377,965
2021-12-218.3008.3308.2108.2806.607540,024
2021-12-208.2708.3608.1908.3006.623706,834
2021-12-178.3508.4808.2608.2606.591725,224
2021-12-168.3708.4608.3708.3706.679480,051
2021-12-158.4608.5158.3808.3806.687377,097
2021-12-148.3608.4608.3108.4606.751361,443
2021-12-138.3708.4208.3308.3606.671271,067
2021-12-108.2708.3508.2508.3506.663345,862
2021-12-098.2508.2808.2308.2706.599325,573
2021-12-088.2708.2908.2008.2206.559399,831
2021-12-078.3508.4108.2508.2506.583556,723
2021-12-068.4008.4208.3308.3306.647397,584
2021-12-038.3308.4508.3308.4006.703434,142
2021-12-028.3008.3508.2808.3206.639309,902
2021-12-018.2508.3008.2108.3006.623441,812
2021-11-308.1408.2808.1308.2506.583367,485
2021-11-298.1308.2008.1108.1206.480681,871
2021-11-268.2208.2408.1708.1706.520330,124
2021-11-258.2108.2508.1808.2006.543277,118
2021-11-248.2008.2308.1708.2106.551223,240
2021-11-238.2508.2708.1708.1706.520261,386
2021-11-228.1808.2508.1708.2006.543376,877
2021-11-198.2008.2408.1508.2006.543297,222
2021-11-188.1708.2508.1508.1906.535289,167
2021-11-178.1808.2308.1508.1506.504223,756
2021-11-168.1808.2108.1508.1506.504276,679
2021-11-158.2008.2808.1808.1806.527301,524
2021-11-128.2008.2408.1708.2006.543308,075
2021-11-118.2108.2208.1408.1506.504361,218
2021-11-108.2508.2808.2008.2006.543297,938
2021-11-098.3208.3208.2508.2506.583364,157
2021-11-088.2708.2808.2208.2606.591298,733
2021-11-058.2908.3308.2508.2506.583418,766
2021-11-048.2808.3008.2408.2506.583308,624
2021-11-038.2008.3008.2008.2506.583295,572
2021-11-028.1708.2408.1608.1806.527155,768
2021-11-018.2108.2508.1508.1606.512384,657
2021-10-298.2908.2908.2008.2006.543231,814
2021-10-288.2508.3008.2208.2406.575238,495
2021-10-278.2908.2908.2008.2506.583325,396
← NewerPage 21 of 22 · 1,269 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.