Australian Foundation Investment Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	6.940	6.960	6.900	6.920	6.656	745,782
2026-02-02	6.970	7.010	6.910	6.940	6.676	686,197
2026-01-30	7.150	7.180	7.130	7.130	6.719	547,627
2026-01-29	7.140	7.150	7.110	7.140	6.728	423,517
2026-01-28	7.150	7.150	7.120	7.150	6.738	645,385
2026-01-27	7.160	7.160	7.120	7.150	6.738	654,381
2026-01-23	7.160	7.180	7.130	7.160	6.747	316,044
2026-01-22	7.120	7.190	7.120	7.130	6.719	404,136
2026-01-21	7.120	7.120	7.100	7.100	6.691	351,209
2026-01-20	7.130	7.150	7.100	7.120	6.710	400,861
2026-01-19	7.180	7.190	7.110	7.130	6.719	476,020
2026-01-16	7.180	7.190	7.150	7.180	6.766	303,573
2026-01-15	7.190	7.220	7.170	7.200	6.785	451,463
2026-01-14	7.160	7.220	7.160	7.200	6.785	321,565
2026-01-13	7.130	7.240	7.130	7.170	6.757	526,358
2026-01-12	7.150	7.180	7.120	7.130	6.719	332,961
2026-01-09	7.170	7.180	7.140	7.150	6.738	210,703
2026-01-08	7.180	7.190	7.110	7.180	6.766	267,700
2026-01-07	7.180	7.190	7.140	7.180	6.766	526,692
2026-01-06	7.160	7.190	7.120	7.180	6.766	488,917
2026-01-05	7.170	7.180	7.140	7.150	6.738	259,672
2026-01-02	7.160	7.190	7.140	7.160	6.747	114,819
2025-12-31	7.170	7.200	7.130	7.190	6.776	71,997
2025-12-30	7.140	7.190	7.140	7.150	6.738	129,078
2025-12-29	7.150	7.180	7.120	7.150	6.738	171,592
2025-12-24	7.160	7.160	7.110	7.150	6.738	218,952
2025-12-23	7.120	7.190	7.120	7.170	6.757	209,239
2025-12-22	7.070	7.130	7.070	7.120	6.710	523,097
2025-12-19	7.040	7.090	7.040	7.060	6.653	373,966
2025-12-18	7.010	7.050	7.000	7.040	6.634	476,740
2025-12-17	7.070	7.080	7.020	7.020	6.615	426,467
2025-12-16	7.080	7.100	7.050	7.090	6.681	367,436
2025-12-15	7.130	7.130	7.050	7.060	6.653	419,021
2025-12-12	7.120	7.160	7.110	7.120	6.710	683,429
2025-12-11	7.090	7.130	7.060	7.130	6.719	544,655
2025-12-10	7.090	7.110	7.050	7.050	6.644	469,654
2025-12-09	7.060	7.100	7.060	7.080	6.672	508,638
2025-12-08	7.130	7.130	7.060	7.070	6.662	492,379
2025-12-05	7.150	7.150	7.080	7.110	6.700	672,883
2025-12-04	7.120	7.180	7.100	7.150	6.738	383,532
2025-12-03	7.110	7.150	7.100	7.120	6.710	332,250
2025-12-02	7.140	7.150	7.100	7.100	6.691	602,534
2025-12-01	7.140	7.190	7.130	7.140	6.728	404,606
2025-11-28	7.200	7.200	7.100	7.110	6.700	449,271
2025-11-27	7.190	7.230	7.120	7.180	6.766	443,712
2025-11-26	7.120	7.200	7.120	7.190	6.776	283,778
2025-11-25	7.130	7.150	7.070	7.070	6.662	616,616
2025-11-24	7.070	7.130	7.040	7.080	6.672	509,273
2025-11-21	7.040	7.070	7.010	7.010	6.606	460,040
2025-11-20	7.100	7.140	7.050	7.070	6.662	486,543
2025-11-19	7.100	7.130	7.020	7.040	6.634	433,165
2025-11-18	7.140	7.160	7.070	7.130	6.719	342,048
2025-11-17	7.200	7.200	7.120	7.130	6.719	500,835
2025-11-14	7.200	7.220	7.170	7.200	6.785	367,990
2025-11-13	7.270	7.280	7.210	7.220	6.804	533,108
2025-11-12	7.280	7.320	7.240	7.270	6.851	453,191
2025-11-11	7.370	7.390	7.240	7.240	6.823	526,391
2025-11-10	7.370	7.400	7.360	7.370	6.945	502,507
2025-11-07	7.360	7.390	7.340	7.390	6.964	406,503
2025-11-06	7.360	7.400	7.350	7.370	6.945	380,054

← NewerPage 4 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.