Australian Foundation Investment Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	7.330	7.370	7.310	7.360	6.936	421,914
2025-11-04	7.350	7.380	7.330	7.330	6.907	330,063
2025-11-03	7.380	7.410	7.370	7.380	6.955	497,399
2025-10-31	7.380	7.450	7.370	7.450	7.021	546,655
2025-10-30	7.360	7.400	7.310	7.400	6.973	532,982
2025-10-29	7.400	7.400	7.340	7.370	6.945	613,800
2025-10-28	7.380	7.420	7.350	7.410	6.983	543,998
2025-10-27	7.370	7.420	7.330	7.380	6.955	629,595
2025-10-24	7.400	7.400	7.340	7.380	6.955	453,937
2025-10-23	7.310	7.400	7.280	7.400	6.973	754,290
2025-10-22	7.350	7.360	7.300	7.330	6.907	481,338
2025-10-21	7.410	7.420	7.330	7.380	6.955	757,945
2025-10-20	7.430	7.430	7.330	7.400	6.973	809,922
2025-10-17	7.380	7.440	7.340	7.430	7.002	511,068
2025-10-16	7.350	7.410	7.330	7.400	6.973	471,619
2025-10-15	7.390	7.400	7.330	7.370	6.945	705,767
2025-10-14	7.420	7.430	7.340	7.390	6.964	566,235
2025-10-13	7.290	7.400	7.260	7.400	6.973	925,750
2025-10-10	7.300	7.400	7.260	7.400	6.973	589,909
2025-10-09	7.190	7.320	7.190	7.320	6.898	1,358,345
2025-10-08	7.170	7.200	7.150	7.190	6.776	610,379
2025-10-07	7.150	7.170	7.140	7.160	6.747	513,681
2025-10-06	7.150	7.170	7.150	7.150	6.738	317,005
2025-10-03	7.140	7.170	7.130	7.170	6.757	430,025
2025-10-02	7.140	7.180	7.130	7.160	6.747	484,011
2025-10-01	7.170	7.170	7.120	7.120	6.710	552,765
2025-09-30	7.170	7.200	7.150	7.180	6.766	454,555
2025-09-29	7.180	7.190	7.150	7.150	6.738	361,436
2025-09-26	7.150	7.180	7.130	7.180	6.766	337,628
2025-09-25	7.150	7.170	7.130	7.150	6.738	352,269
2025-09-24	7.170	7.190	7.140	7.160	6.747	396,654
2025-09-23	7.190	7.190	7.160	7.190	6.776	457,362
2025-09-22	7.180	7.200	7.150	7.170	6.757	420,673
2025-09-19	7.180	7.190	7.150	7.150	6.738	429,782
2025-09-18	7.200	7.220	7.140	7.150	6.738	561,800
2025-09-17	7.160	7.200	7.160	7.180	6.766	328,901
2025-09-16	7.230	7.240	7.200	7.200	6.785	363,484
2025-09-15	7.180	7.240	7.150	7.230	6.813	536,155
2025-09-12	7.200	7.220	7.170	7.190	6.776	457,668
2025-09-11	7.230	7.230	7.150	7.170	6.757	811,775
2025-09-10	7.250	7.260	7.210	7.210	6.794	477,411
2025-09-09	7.290	7.300	7.230	7.230	6.813	414,228
2025-09-08	7.260	7.300	7.230	7.290	6.870	365,430
2025-09-05	7.270	7.280	7.250	7.250	6.832	358,159
2025-09-04	7.250	7.300	7.230	7.240	6.823	404,355
2025-09-03	7.310	7.320	7.230	7.230	6.813	444,468
2025-09-02	7.340	7.340	7.300	7.300	6.879	405,302
2025-09-01	7.320	7.350	7.300	7.320	6.898	421,914
2025-08-29	7.350	7.360	7.320	7.330	6.907	473,177
2025-08-28	7.360	7.400	7.340	7.360	6.936	451,238
2025-08-27	7.370	7.390	7.350	7.350	6.926	365,109
2025-08-26	7.380	7.390	7.360	7.380	6.955	305,612
2025-08-25	7.370	7.390	7.360	7.360	6.936	458,309
2025-08-22	7.370	7.390	7.350	7.350	6.926	461,985
2025-08-21	7.390	7.390	7.350	7.370	6.945	642,798
2025-08-20	7.410	7.420	7.380	7.390	6.964	320,114
2025-08-19	7.400	7.430	7.400	7.400	6.973	302,918
2025-08-18	7.410	7.440	7.380	7.410	6.983	676,936
2025-08-15	7.420	7.460	7.390	7.440	7.011	502,073
2025-08-14	7.420	7.440	7.400	7.430	7.002	363,204

← NewerPage 5 of 22 · 1,267 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.