Australian Foundation Investment Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-26 | 8.250 | 8.310 | 8.220 | 8.280 | 6.607 | 431,457 |
| 2021-10-25 | 8.190 | 8.240 | 8.120 | 8.200 | 6.543 | 344,384 |
| 2021-10-22 | 8.220 | 8.220 | 8.120 | 8.180 | 6.527 | 506,888 |
| 2021-10-21 | 8.200 | 8.240 | 8.170 | 8.180 | 6.527 | 252,728 |
| 2021-10-20 | 8.090 | 8.260 | 8.090 | 8.160 | 6.512 | 386,674 |
| 2021-10-19 | 8.200 | 8.240 | 8.080 | 8.080 | 6.448 | 609,426 |
| 2021-10-18 | 8.210 | 8.260 | 8.180 | 8.180 | 6.527 | 379,216 |
| 2021-10-15 | 8.200 | 8.240 | 8.130 | 8.200 | 6.543 | 521,106 |
| 2021-10-14 | 8.120 | 8.190 | 8.120 | 8.150 | 6.504 | 396,050 |
← NewerPage 22 of 22 · 1,269 trading days
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.