Australian Foundation Investment Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	7.420	7.440	7.400	7.430	7.002	363,204
2025-08-13	7.420	7.440	7.390	7.390	6.964	602,785
2025-08-12	7.340	7.420	7.330	7.400	6.973	532,339
2025-08-11	7.320	7.360	7.320	7.330	6.907	652,110
2025-08-08	7.340	7.340	7.310	7.310	6.889	430,527
2025-08-07	7.350	7.370	7.320	7.320	6.898	849,196
2025-08-06	7.360	7.370	7.310	7.360	6.936	695,623
2025-08-05	7.380	7.430	7.350	7.380	6.955	870,941
2025-08-04	7.630	7.640	7.590	7.600	6.978	630,067
2025-08-01	7.650	7.650	7.610	7.630	7.006	562,721
2025-07-31	7.660	7.680	7.625	7.680	7.052	551,104
2025-07-30	7.620	7.670	7.580	7.650	7.024	691,370
2025-07-29	7.590	7.640	7.550	7.640	7.015	659,405
2025-07-28	7.500	7.590	7.500	7.580	6.960	777,453
2025-07-25	7.530	7.530	7.470	7.490	6.877	268,860
2025-07-24	7.550	7.570	7.520	7.550	6.932	379,352
2025-07-23	7.530	7.590	7.530	7.570	6.951	421,393
2025-07-22	7.510	7.530	7.490	7.510	6.895	393,426
2025-07-21	7.570	7.570	7.480	7.500	6.886	467,165
2025-07-18	7.460	7.590	7.460	7.590	6.969	569,302
2025-07-17	7.450	7.490	7.430	7.470	6.859	476,777
2025-07-16	7.460	7.470	7.380	7.450	6.840	721,871
2025-07-15	7.430	7.490	7.430	7.480	6.868	482,774
2025-07-14	7.410	7.460	7.400	7.440	6.831	509,672
2025-07-11	7.430	7.460	7.390	7.430	6.822	278,402
2025-07-10	7.430	7.450	7.410	7.420	6.813	323,555
2025-07-09	7.450	7.450	7.410	7.430	6.822	283,330
2025-07-08	7.360	7.445	7.360	7.420	6.813	592,825
2025-07-07	7.380	7.400	7.340	7.360	6.758	467,537
2025-07-04	7.340	7.400	7.330	7.370	6.767	626,356
2025-07-03	7.300	7.340	7.290	7.340	6.739	375,296
2025-07-02	7.250	7.340	7.250	7.280	6.684	581,215
2025-07-01	7.340	7.340	7.240	7.250	6.657	1,033,825
2025-06-30	7.360	7.370	7.310	7.350	6.749	531,926
2025-06-27	7.380	7.400	7.340	7.350	6.749	315,379
2025-06-26	7.360	7.380	7.350	7.380	6.776	400,389
2025-06-25	7.350	7.390	7.340	7.360	6.758	627,030
2025-06-24	7.300	7.380	7.300	7.380	6.776	682,175
2025-06-23	7.310	7.340	7.260	7.280	6.684	690,345
2025-06-20	7.370	7.370	7.330	7.350	6.749	520,707
2025-06-19	7.370	7.390	7.340	7.390	6.785	608,706
2025-06-18	7.350	7.400	7.320	7.370	6.767	660,585
2025-06-17	7.380	7.410	7.360	7.370	6.767	440,821
2025-06-16	7.360	7.420	7.350	7.410	6.804	440,661
2025-06-13	7.430	7.440	7.360	7.380	6.776	424,850
2025-06-12	7.390	7.440	7.390	7.420	6.813	436,072
2025-06-11	7.400	7.450	7.390	7.390	6.785	563,663
2025-06-10	7.350	7.400	7.350	7.380	6.776	564,448
2025-06-06	7.340	7.380	7.315	7.340	6.739	443,551
2025-06-05	7.370	7.370	7.330	7.340	6.739	353,661
2025-06-04	7.290	7.370	7.290	7.370	6.767	595,305
2025-06-03	7.260	7.300	7.250	7.270	6.675	452,117
2025-06-02	7.230	7.260	7.190	7.240	6.648	732,964
2025-05-30	7.220	7.240	7.190	7.230	6.638	384,203
2025-05-29	7.210	7.230	7.190	7.230	6.638	620,206
2025-05-28	7.210	7.250	7.200	7.210	6.620	363,696
2025-05-27	7.180	7.220	7.180	7.220	6.629	594,954
2025-05-26	7.190	7.190	7.150	7.180	6.592	508,330
2025-05-23	7.200	7.220	7.170	7.200	6.611	629,029
2025-05-22	7.160	7.200	7.130	7.190	6.602	381,784

← NewerPage 6 of 22 · 1,268 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.