Australian Foundation Investment Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	7.160	7.210	7.160	7.170	6.583	668,069
2025-05-20	7.160	7.180	7.140	7.170	6.583	575,752
2025-05-19	7.190	7.190	7.130	7.130	6.547	596,482
2025-05-16	7.150	7.220	7.140	7.190	6.602	653,893
2025-05-15	7.160	7.190	7.130	7.170	6.583	476,589
2025-05-14	7.170	7.200	7.140	7.160	6.574	453,906
2025-05-13	7.160	7.170	7.120	7.170	6.583	833,373
2025-05-12	7.120	7.150	7.100	7.150	6.565	420,788
2025-05-09	7.100	7.120	7.080	7.100	6.519	535,334
2025-05-08	7.090	7.105	7.050	7.090	6.510	558,512
2025-05-07	7.090	7.110	7.060	7.080	6.501	441,499
2025-05-06	7.140	7.170	7.070	7.090	6.510	567,651
2025-05-05	7.180	7.180	7.120	7.140	6.556	365,798
2025-05-02	7.090	7.170	7.070	7.130	6.547	639,673
2025-05-01	7.110	7.120	7.080	7.080	6.501	510,362
2025-04-30	7.140	7.170	7.060	7.080	6.501	570,826
2025-04-29	7.180	7.230	7.110	7.110	6.528	421,296
2025-04-28	7.130	7.210	7.130	7.150	6.565	406,239
2025-04-24	7.150	7.230	7.100	7.130	6.547	326,806
2025-04-23	7.120	7.150	7.060	7.090	6.510	414,524
2025-04-22	7.140	7.140	7.050	7.060	6.482	402,050
2025-04-17	7.160	7.170	7.110	7.110	6.528	375,390
2025-04-16	7.200	7.240	7.110	7.170	6.583	311,925
2025-04-15	7.150	7.230	7.140	7.160	6.574	535,748
2025-04-14	7.110	7.150	7.050	7.150	6.565	549,603
2025-04-11	7.170	7.170	6.955	7.040	6.464	550,753
2025-04-10	7.090	7.230	7.020	7.020	6.446	688,646
2025-04-09	6.950	7.030	6.910	6.920	6.354	471,063
2025-04-08	6.910	7.040	6.910	6.950	6.381	587,028
2025-04-07	6.990	6.990	6.800	6.860	6.299	1,364,289
2025-04-04	7.120	7.140	7.070	7.080	6.501	512,692
2025-04-03	7.180	7.240	7.110	7.160	6.574	425,133
2025-04-02	7.230	7.250	7.180	7.180	6.592	355,992
2025-04-01	7.230	7.270	7.170	7.210	6.620	520,462
2025-03-31	7.200	7.300	7.180	7.240	6.648	387,982
2025-03-28	7.300	7.310	7.240	7.260	6.666	265,827
2025-03-27	7.320	7.370	7.320	7.320	6.721	288,435
2025-03-26	7.300	7.380	7.270	7.320	6.721	441,443
2025-03-25	7.240	7.300	7.220	7.300	6.703	730,782
2025-03-24	7.250	7.250	7.180	7.250	6.657	892,127
2025-03-21	7.250	7.280	7.200	7.250	6.657	690,112
2025-03-20	7.140	7.240	7.110	7.240	6.648	474,086
2025-03-19	7.100	7.140	7.090	7.140	6.556	529,878
2025-03-18	7.210	7.220	7.110	7.110	6.528	748,257
2025-03-17	7.200	7.270	7.180	7.200	6.611	629,060
2025-03-14	7.180	7.210	7.150	7.190	6.602	623,162
2025-03-13	7.190	7.200	7.140	7.180	6.592	648,721
2025-03-12	7.180	7.190	7.110	7.190	6.602	755,561
2025-03-11	7.210	7.210	7.110	7.200	6.611	820,103
2025-03-10	7.210	7.240	7.170	7.240	6.648	336,146
2025-03-07	7.220	7.260	7.170	7.200	6.611	934,236
2025-03-06	7.280	7.290	7.210	7.210	6.620	695,154
2025-03-05	7.330	7.340	7.240	7.250	6.657	786,589
2025-03-04	7.380	7.380	7.310	7.320	6.721	731,969
2025-03-03	7.390	7.410	7.370	7.410	6.804	430,941
2025-02-28	7.400	7.400	7.360	7.390	6.785	288,769
2025-02-27	7.410	7.440	7.390	7.410	6.804	468,240
2025-02-26	7.410	7.440	7.400	7.410	6.804	444,616
2025-02-25	7.390	7.440	7.390	7.410	6.804	299,857
2025-02-24	7.400	7.420	7.360	7.410	6.804	630,682

← NewerPage 7 of 22 · 1,266 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.