Australian Foundation Investment Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 7.480 | 7.520 | 7.465 | 7.480 | 6.759 | 819,922 |
| 2024-11-22 | 7.460 | 7.490 | 7.460 | 7.480 | 6.759 | 518,739 |
| 2024-11-21 | 7.470 | 7.480 | 7.450 | 7.450 | 6.732 | 431,538 |
| 2024-11-20 | 7.480 | 7.480 | 7.450 | 7.470 | 6.750 | 555,518 |
| 2024-11-19 | 7.470 | 7.490 | 7.460 | 7.480 | 6.759 | 561,927 |
| 2024-11-18 | 7.460 | 7.480 | 7.440 | 7.470 | 6.750 | 656,306 |
| 2024-11-15 | 7.480 | 7.490 | 7.460 | 7.470 | 6.750 | 334,654 |
| 2024-11-14 | 7.490 | 7.490 | 7.460 | 7.490 | 6.768 | 396,401 |
| 2024-11-13 | 7.460 | 7.490 | 7.430 | 7.490 | 6.768 | 441,579 |
| 2024-11-12 | 7.460 | 7.470 | 7.440 | 7.460 | 6.741 | 278,604 |
| 2024-11-11 | 7.460 | 7.470 | 7.440 | 7.470 | 6.750 | 577,332 |
| 2024-11-08 | 7.450 | 7.490 | 7.440 | 7.460 | 6.741 | 517,251 |
| 2024-11-07 | 7.390 | 7.440 | 7.380 | 7.420 | 6.705 | 650,342 |
| 2024-11-06 | 7.360 | 7.400 | 7.350 | 7.380 | 6.669 | 913,578 |
| 2024-11-05 | 7.410 | 7.410 | 7.340 | 7.340 | 6.633 | 285,249 |
| 2024-11-04 | 7.420 | 7.445 | 7.400 | 7.400 | 6.687 | 409,530 |
| 2024-11-01 | 7.420 | 7.460 | 7.380 | 7.420 | 6.705 | 236,693 |
| 2024-10-31 | 7.460 | 7.480 | 7.370 | 7.430 | 6.714 | 544,129 |
| 2024-10-30 | 7.460 | 7.480 | 7.440 | 7.450 | 6.732 | 512,733 |
| 2024-10-29 | 7.480 | 7.490 | 7.470 | 7.480 | 6.759 | 622,770 |
| 2024-10-28 | 7.470 | 7.500 | 7.460 | 7.490 | 6.768 | 381,255 |
| 2024-10-25 | 7.480 | 7.500 | 7.450 | 7.460 | 6.741 | 562,999 |
| 2024-10-24 | 7.450 | 7.490 | 7.440 | 7.490 | 6.768 | 409,590 |
| 2024-10-23 | 7.450 | 7.460 | 7.430 | 7.430 | 6.714 | 421,531 |
| 2024-10-22 | 7.450 | 7.470 | 7.440 | 7.450 | 6.732 | 336,443 |
| 2024-10-21 | 7.450 | 7.480 | 7.450 | 7.450 | 6.732 | 442,732 |
| 2024-10-18 | 7.470 | 7.480 | 7.440 | 7.440 | 6.723 | 583,198 |
| 2024-10-17 | 7.460 | 7.480 | 7.430 | 7.470 | 6.750 | 650,607 |
| 2024-10-16 | 7.460 | 7.480 | 7.430 | 7.460 | 6.741 | 504,691 |
| 2024-10-15 | 7.470 | 7.480 | 7.440 | 7.460 | 6.741 | 485,061 |
| 2024-10-14 | 7.490 | 7.490 | 7.430 | 7.440 | 6.723 | 491,966 |
| 2024-10-11 | 7.480 | 7.500 | 7.470 | 7.490 | 6.768 | 325,993 |
| 2024-10-10 | 7.490 | 7.490 | 7.440 | 7.490 | 6.768 | 334,674 |
| 2024-10-09 | 7.450 | 7.480 | 7.420 | 7.460 | 6.741 | 449,889 |
| 2024-10-08 | 7.420 | 7.460 | 7.410 | 7.420 | 6.705 | 415,770 |
| 2024-10-07 | 7.490 | 7.500 | 7.420 | 7.420 | 6.705 | 652,780 |
| 2024-10-04 | 7.460 | 7.490 | 7.450 | 7.490 | 6.768 | 285,983 |
| 2024-10-03 | 7.450 | 7.480 | 7.440 | 7.480 | 6.759 | 279,527 |
| 2024-10-02 | 7.410 | 7.460 | 7.400 | 7.430 | 6.714 | 411,919 |
| 2024-10-01 | 7.460 | 7.490 | 7.450 | 7.460 | 6.741 | 260,479 |
| 2024-09-30 | 7.430 | 7.490 | 7.420 | 7.450 | 6.732 | 608,133 |
| 2024-09-27 | 7.440 | 7.460 | 7.420 | 7.430 | 6.714 | 274,396 |
| 2024-09-26 | 7.430 | 7.450 | 7.410 | 7.430 | 6.714 | 320,504 |
| 2024-09-25 | 7.450 | 7.450 | 7.410 | 7.450 | 6.732 | 433,710 |
| 2024-09-24 | 7.410 | 7.450 | 7.395 | 7.450 | 6.732 | 320,048 |
| 2024-09-23 | 7.400 | 7.430 | 7.380 | 7.430 | 6.714 | 428,239 |
| 2024-09-20 | 7.430 | 7.470 | 7.400 | 7.400 | 6.687 | 583,696 |
| 2024-09-19 | 7.380 | 7.420 | 7.380 | 7.410 | 6.696 | 337,065 |
| 2024-09-18 | 7.380 | 7.420 | 7.370 | 7.390 | 6.678 | 447,155 |
| 2024-09-17 | 7.380 | 7.400 | 7.370 | 7.380 | 6.669 | 393,601 |
| 2024-09-16 | 7.310 | 7.390 | 7.300 | 7.370 | 6.660 | 607,628 |
| 2024-09-13 | 7.370 | 7.410 | 7.310 | 7.310 | 6.606 | 506,361 |
| 2024-09-12 | 7.310 | 7.380 | 7.310 | 7.350 | 6.642 | 415,724 |
| 2024-09-11 | 7.300 | 7.330 | 7.280 | 7.310 | 6.606 | 324,636 |
| 2024-09-10 | 7.300 | 7.350 | 7.300 | 7.320 | 6.615 | 307,823 |
| 2024-09-09 | 7.330 | 7.340 | 7.260 | 7.270 | 6.570 | 551,505 |
| 2024-09-06 | 7.380 | 7.380 | 7.320 | 7.340 | 6.633 | 235,902 |
| 2024-09-05 | 7.300 | 7.380 | 7.300 | 7.380 | 6.669 | 522,195 |
| 2024-09-04 | 7.320 | 7.340 | 7.260 | 7.340 | 6.633 | 409,350 |
| 2024-09-03 | 7.350 | 7.380 | 7.310 | 7.360 | 6.651 | 428,941 |
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.