Australian Foundation Investment Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 7.370 | 7.420 | 7.350 | 7.400 | 6.794 | 526,182 |
| 2025-02-20 | 7.410 | 7.410 | 7.370 | 7.370 | 6.767 | 366,936 |
| 2025-02-19 | 7.400 | 7.440 | 7.400 | 7.410 | 6.804 | 368,295 |
| 2025-02-18 | 7.400 | 7.430 | 7.390 | 7.410 | 6.804 | 399,870 |
| 2025-02-17 | 7.430 | 7.450 | 7.390 | 7.390 | 6.785 | 557,328 |
| 2025-02-14 | 7.410 | 7.430 | 7.400 | 7.410 | 6.804 | 347,605 |
| 2025-02-13 | 7.390 | 7.420 | 7.380 | 7.390 | 6.785 | 441,921 |
| 2025-02-12 | 7.370 | 7.400 | 7.370 | 7.380 | 6.776 | 269,450 |
| 2025-02-11 | 7.400 | 7.410 | 7.380 | 7.390 | 6.785 | 241,014 |
| 2025-02-10 | 7.400 | 7.400 | 7.360 | 7.400 | 6.794 | 367,527 |
| 2025-02-07 | 7.430 | 7.450 | 7.410 | 7.420 | 6.813 | 337,496 |
| 2025-02-06 | 7.360 | 7.420 | 7.360 | 7.420 | 6.813 | 331,400 |
| 2025-02-05 | 7.390 | 7.400 | 7.350 | 7.350 | 6.749 | 425,150 |
| 2025-02-04 | 7.410 | 7.440 | 7.390 | 7.390 | 6.785 | 373,633 |
| 2025-02-03 | 7.450 | 7.450 | 7.360 | 7.410 | 6.804 | 570,767 |
| 2025-01-31 | 7.600 | 7.630 | 7.580 | 7.590 | 6.859 | 487,980 |
| 2025-01-30 | 7.610 | 7.620 | 7.570 | 7.580 | 6.850 | 380,881 |
| 2025-01-29 | 7.580 | 7.630 | 7.580 | 7.600 | 6.868 | 583,746 |
| 2025-01-28 | 7.590 | 7.610 | 7.560 | 7.600 | 6.868 | 390,964 |
| 2025-01-24 | 7.600 | 7.620 | 7.590 | 7.600 | 6.868 | 243,480 |
| 2025-01-23 | 7.610 | 7.630 | 7.590 | 7.590 | 6.859 | 332,385 |
| 2025-01-22 | 7.580 | 7.610 | 7.570 | 7.600 | 6.868 | 329,424 |
| 2025-01-21 | 7.530 | 7.570 | 7.510 | 7.570 | 6.841 | 663,138 |
| 2025-01-20 | 7.500 | 7.520 | 7.480 | 7.510 | 6.786 | 508,486 |
| 2025-01-17 | 7.490 | 7.520 | 7.490 | 7.500 | 6.777 | 318,003 |
| 2025-01-16 | 7.500 | 7.530 | 7.470 | 7.470 | 6.750 | 429,909 |
| 2025-01-15 | 7.460 | 7.490 | 7.450 | 7.450 | 6.732 | 239,455 |
| 2025-01-14 | 7.450 | 7.490 | 7.450 | 7.490 | 6.768 | 319,385 |
| 2025-01-13 | 7.470 | 7.480 | 7.430 | 7.430 | 6.714 | 434,656 |
| 2025-01-10 | 7.540 | 7.560 | 7.480 | 7.490 | 6.768 | 273,456 |
| 2025-01-09 | 7.540 | 7.540 | 7.480 | 7.510 | 6.786 | 347,810 |
| 2025-01-08 | 7.480 | 7.550 | 7.460 | 7.550 | 6.823 | 349,628 |
| 2025-01-07 | 7.450 | 7.490 | 7.450 | 7.490 | 6.768 | 286,990 |
| 2025-01-06 | 7.460 | 7.480 | 7.430 | 7.430 | 6.714 | 308,556 |
| 2025-01-03 | 7.440 | 7.470 | 7.410 | 7.470 | 6.750 | 159,566 |
| 2025-01-02 | 7.430 | 7.440 | 7.400 | 7.440 | 6.723 | 226,643 |
| 2024-12-31 | 7.430 | 7.440 | 7.410 | 7.410 | 6.696 | 115,348 |
| 2024-12-30 | 7.420 | 7.440 | 7.400 | 7.430 | 6.714 | 183,393 |
| 2024-12-27 | 7.410 | 7.460 | 7.400 | 7.420 | 6.705 | 212,685 |
| 2024-12-24 | 7.420 | 7.450 | 7.370 | 7.380 | 6.669 | 689,224 |
| 2024-12-23 | 7.410 | 7.480 | 7.380 | 7.440 | 6.723 | 314,331 |
| 2024-12-20 | 7.450 | 7.460 | 7.350 | 7.360 | 6.651 | 530,625 |
| 2024-12-19 | 7.560 | 7.560 | 7.420 | 7.440 | 6.723 | 785,341 |
| 2024-12-18 | 7.550 | 7.600 | 7.550 | 7.590 | 6.859 | 308,638 |
| 2024-12-17 | 7.530 | 7.580 | 7.490 | 7.540 | 6.814 | 464,003 |
| 2024-12-16 | 7.620 | 7.620 | 7.500 | 7.500 | 6.777 | 592,651 |
| 2024-12-13 | 7.610 | 7.640 | 7.600 | 7.630 | 6.895 | 531,170 |
| 2024-12-12 | 7.630 | 7.680 | 7.620 | 7.630 | 6.895 | 551,854 |
| 2024-12-11 | 7.610 | 7.650 | 7.610 | 7.640 | 6.904 | 484,014 |
| 2024-12-10 | 7.630 | 7.650 | 7.610 | 7.620 | 6.886 | 455,979 |
| 2024-12-09 | 7.630 | 7.660 | 7.600 | 7.640 | 6.904 | 486,549 |
| 2024-12-06 | 7.610 | 7.660 | 7.610 | 7.660 | 6.922 | 422,150 |
| 2024-12-05 | 7.590 | 7.640 | 7.570 | 7.600 | 6.868 | 397,554 |
| 2024-12-04 | 7.560 | 7.590 | 7.535 | 7.590 | 6.859 | 442,080 |
| 2024-12-03 | 7.520 | 7.570 | 7.520 | 7.560 | 6.832 | 517,066 |
| 2024-12-02 | 7.520 | 7.550 | 7.480 | 7.500 | 6.777 | 517,245 |
| 2024-11-29 | 7.540 | 7.560 | 7.500 | 7.550 | 6.823 | 476,467 |
| 2024-11-28 | 7.510 | 7.560 | 7.500 | 7.550 | 6.823 | 521,044 |
| 2024-11-27 | 7.500 | 7.530 | 7.450 | 7.520 | 6.796 | 669,511 |
| 2024-11-26 | 7.500 | 7.520 | 7.470 | 7.500 | 6.777 | 554,928 |
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.