Australian Foundation Investment Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	6.720	6.740	6.690	6.700	6.700	501,836
2026-10-15	6.790	6.790	6.690	6.700	6.700	363,761
2026-10-14	6.900	6.920	6.850	6.870	6.778	492,232
2026-10-13	6.890	6.940	6.870	6.900	6.807	901,572
2026-10-12	6.870	6.900	6.840	6.890	6.797	770,127
2026-10-09	6.870	6.890	6.820	6.870	6.778	629,040
2026-10-08	6.890	6.940	6.800	6.820	6.728	1,063,304
2026-10-07	6.820	6.900	6.790	6.900	6.807	740,370
2026-10-06	6.780	6.850	6.780	6.840	6.748	681,817
2026-10-05	6.690	6.790	6.690	6.780	6.689	730,341
2026-10-02	6.700	6.700	6.620	6.660	6.570	588,540
2026-10-01	6.700	6.790	6.655	6.700	6.610	876,103
2026-09-30	6.580	6.690	6.580	6.650	6.561	510,861
2026-09-29	6.560	6.590	6.520	6.560	6.472	509,599
2026-09-28	6.630	6.640	6.510	6.560	6.472	798,525
2026-09-25	6.600	6.680	6.600	6.650	6.561	521,027
2026-09-24	6.620	6.680	6.600	6.630	6.541	758,997
2026-09-23	6.700	6.700	6.620	6.620	6.531	340,409
2026-09-22	6.610	6.695	6.610	6.680	6.590	556,798
2026-09-21	6.600	6.620	6.570	6.590	6.501	405,168
2026-09-18	6.660	6.680	6.590	6.600	6.511	560,626
2026-09-17	6.720	6.780	6.625	6.640	6.551	524,177
2026-09-16	6.710	6.770	6.700	6.740	6.649	521,532
2026-09-15	6.720	6.720	6.680	6.720	6.630	656,427
2026-09-14	6.770	6.790	6.700	6.710	6.620	663,365
2026-09-11	6.800	6.800	6.730	6.770	6.679	745,034
2026-09-10	6.840	6.840	6.760	6.820	6.728	588,632
2026-09-09	6.810	6.870	6.810	6.850	6.758	635,837
2026-09-08	6.830	6.850	6.800	6.810	6.718	636,450
2026-09-07	6.870	6.870	6.820	6.840	6.748	520,298
2026-09-04	6.880	6.920	6.860	6.860	6.768	647,611
2026-09-03	6.850	6.890	6.820	6.880	6.787	491,362
2026-09-02	6.860	6.880	6.830	6.850	6.758	375,491
2026-09-01	6.890	6.890	6.850	6.890	6.797	355,512
2026-08-31	6.890	6.910	6.860	6.890	6.797	605,107
2026-08-28	6.880	6.930	6.860	6.910	6.817	658,867
2026-08-27	6.830	6.870	6.810	6.870	6.778	400,113
2026-08-26	6.840	6.890	6.820	6.860	6.768	607,334
2026-08-25	6.800	6.860	6.795	6.830	6.738	564,483
2026-08-24	6.890	6.890	6.780	6.840	6.748	732,355
2026-08-21	6.860	6.900	6.840	6.870	6.778	643,970
2026-08-20	6.820	6.870	6.810	6.840	6.748	567,873
2026-08-19	6.850	6.850	6.770	6.830	6.738	686,712
2026-08-18	6.800	6.900	6.770	6.870	6.778	773,132
2026-08-17	6.770	6.850	6.760	6.820	6.728	741,423
2026-08-14	6.810	6.810	6.750	6.790	6.699	599,704
2026-08-13	6.840	6.850	6.780	6.840	6.748	459,202
2026-08-12	6.810	6.860	6.795	6.860	6.768	484,605
2026-08-11	6.730	6.850	6.720	6.850	6.758	1,052,945
2026-08-10	6.750	6.800	6.680	6.690	6.600	764,451
2026-08-07	6.730	6.770	6.710	6.770	6.679	500,854
2026-08-06	6.730	6.800	6.710	6.750	6.659	792,896
2026-08-05	6.700	6.760	6.670	6.760	6.669	878,119
2026-08-04	6.650	6.690	6.580	6.680	6.590	811,276
2026-08-03	6.850	6.870	6.810	6.810	6.551	753,558
2026-07-31	6.900	6.940	6.840	6.840	6.580	547,918
2026-07-30	6.860	6.900	6.840	6.890	6.628	619,874
2026-07-29	6.850	6.930	6.840	6.890	6.628	880,355
2026-07-28	6.890	6.900	6.810	6.830	6.570	763,855
2026-07-27	6.930	6.960	6.880	6.890	6.628	449,646

Page 1 of 22 · 1,265 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.