Australian Foundation Investment Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	6.600	6.630	6.540	6.620	6.368	893,283
2026-04-29	6.610	6.620	6.570	6.610	6.358	599,334
2026-04-28	6.660	6.670	6.610	6.630	6.378	337,769
2026-04-27	6.610	6.680	6.610	6.650	6.397	484,245
2026-04-24	6.640	6.650	6.570	6.620	6.368	817,530
2026-04-23	6.680	6.680	6.620	6.620	6.368	748,334
2026-04-22	6.700	6.720	6.670	6.700	6.445	584,709
2026-04-21	6.690	6.740	6.650	6.720	6.464	630,101
2026-04-20	6.640	6.690	6.620	6.680	6.426	837,435
2026-04-17	6.690	6.710	6.630	6.640	6.387	702,136
2026-04-16	6.750	6.750	6.650	6.680	6.426	667,550
2026-04-15	6.760	6.780	6.700	6.750	6.493	963,090
2026-04-14	6.680	6.790	6.660	6.740	6.483	1,412,904
2026-04-13	6.640	6.690	6.600	6.680	6.426	551,723
2026-04-10	6.720	6.730	6.630	6.630	6.378	790,995
2026-04-09	6.830	6.840	6.720	6.720	6.464	769,959
2026-04-08	6.710	6.850	6.710	6.840	6.580	608,514
2026-04-07	6.570	6.700	6.570	6.660	6.406	534,405
2026-04-02	6.620	6.650	6.560	6.560	6.310	815,331
2026-04-01	6.540	6.630	6.540	6.620	6.368	738,866
2026-03-31	6.560	6.570	6.510	6.510	6.262	1,047,432
2026-03-30	6.600	6.650	6.520	6.560	6.310	780,494
2026-03-27	6.620	6.670	6.600	6.640	6.387	750,438
2026-03-26	6.680	6.700	6.640	6.640	6.387	560,517
2026-03-25	6.610	6.680	6.580	6.660	6.406	678,028
2026-03-24	6.560	6.600	6.505	6.590	6.339	601,776
2026-03-23	6.500	6.550	6.390	6.500	6.252	1,051,506
2026-03-20	6.600	6.600	6.520	6.520	6.272	603,021
2026-03-19	6.670	6.670	6.580	6.600	6.349	560,410
2026-03-18	6.700	6.710	6.680	6.690	6.435	443,109
2026-03-17	6.740	6.750	6.690	6.700	6.445	481,828
2026-03-16	6.770	6.780	6.700	6.700	6.445	534,428
2026-03-13	6.790	6.820	6.770	6.790	6.531	555,370
2026-03-12	6.840	6.850	6.800	6.830	6.570	298,818
2026-03-11	6.880	6.890	6.850	6.860	6.599	522,597
2026-03-10	6.850	6.890	6.830	6.880	6.618	1,049,080
2026-03-09	6.790	6.870	6.750	6.850	6.589	748,322
2026-03-06	6.790	6.890	6.770	6.890	6.628	834,057
2026-03-05	6.810	6.890	6.800	6.870	6.608	838,974
2026-03-04	6.800	6.830	6.745	6.780	6.522	992,380
2026-03-03	6.890	6.900	6.800	6.830	6.570	1,100,149
2026-03-02	6.920	6.940	6.860	6.900	6.637	914,390
2026-02-27	6.910	6.950	6.870	6.950	6.685	769,329
2026-02-26	6.940	6.970	6.910	6.920	6.656	471,555
2026-02-25	6.870	6.930	6.850	6.930	6.666	492,324
2026-02-24	6.860	6.900	6.820	6.860	6.599	796,207
2026-02-23	6.930	6.940	6.860	6.860	6.599	862,404
2026-02-20	6.960	6.960	6.910	6.920	6.656	375,686
2026-02-19	6.950	7.000	6.920	6.990	6.724	805,968
2026-02-18	6.870	6.930	6.870	6.930	6.666	524,446
2026-02-17	6.870	6.880	6.840	6.870	6.608	756,577
2026-02-16	6.870	6.900	6.830	6.870	6.608	625,533
2026-02-13	6.850	6.880	6.820	6.860	6.599	570,356
2026-02-12	6.920	6.930	6.850	6.870	6.608	978,570
2026-02-11	6.860	6.920	6.850	6.920	6.656	737,283
2026-02-10	6.880	6.940	6.860	6.870	6.608	521,977
2026-02-09	6.850	6.910	6.840	6.880	6.618	621,095
2026-02-06	6.860	6.870	6.795	6.810	6.551	800,160
2026-02-05	6.910	6.940	6.850	6.900	6.637	663,355
2026-02-04	6.920	6.930	6.850	6.910	6.647	752,836

← NewerPage 3 of 22 · 1,265 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.