Australia markets open in 1 hour 56 minutes

Australian Foundation Investment Company Limited (AFI.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
8.08-0.10 (-1.22%)
At close: 4:10PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
19 Oct 20218.208.248.088.088.08609,426
18 Oct 20218.218.268.188.188.18379,216
15 Oct 20218.208.248.138.208.20521,106
14 Oct 20218.128.198.128.158.15396,050
13 Oct 20218.288.288.108.108.10557,876
12 Oct 20218.278.298.258.258.25328,246
11 Oct 20218.338.388.278.278.27348,106
08 Oct 20218.408.408.308.308.30441,918
07 Oct 20218.328.378.298.348.34303,023
06 Oct 20218.298.358.298.308.30267,268
05 Oct 20218.358.358.268.268.26391,725
04 Oct 20218.408.448.358.358.35256,786
01 Oct 20218.458.468.348.368.36400,960
30 Sept 20218.388.508.388.418.41285,222
29 Sept 20218.378.438.308.348.34387,793
28 Sept 20218.498.498.368.368.36421,135
27 Sept 20218.408.488.368.488.48339,283
24 Sept 20218.478.488.348.408.40248,782
23 Sept 20218.348.508.348.458.45280,397
22 Sept 20218.308.358.278.348.34319,465
21 Sept 20218.358.358.268.308.30605,127
20 Sept 20218.478.498.358.398.39484,854
17 Sept 20218.548.548.458.458.45412,350
16 Sept 20218.498.578.488.518.51206,695
15 Sept 20218.498.538.468.478.47313,459
14 Sept 20218.488.518.468.468.46235,438
13 Sept 20218.588.588.458.468.46693,971
10 Sept 20218.578.638.568.598.59290,316
09 Sept 20218.588.678.548.568.56485,416
08 Sept 20218.558.588.518.568.56297,125
07 Sept 20218.508.538.448.508.50298,124
06 Sept 20218.458.558.428.498.49431,413
03 Sept 20218.478.578.408.448.44514,852
02 Sept 20218.428.478.418.428.42260,136
01 Sept 20218.398.478.398.408.40321,266
31 Aug 20218.418.438.368.398.39256,373
30 Aug 20218.418.458.388.398.39280,255
27 Aug 20218.408.438.368.408.40315,319
26 Aug 20218.438.458.368.368.36383,696
25 Aug 20218.438.508.438.458.45298,386
24 Aug 20218.418.478.418.418.41274,412
23 Aug 20218.428.478.378.378.37366,772
20 Aug 20218.408.418.308.418.41479,266
19 Aug 20218.408.448.388.408.40326,570
18 Aug 20218.338.408.338.408.40351,056
17 Aug 20218.338.398.308.328.32430,783
16 Aug 20218.378.398.298.328.32463,830
13 Aug 20218.408.448.338.378.37432,097
12 Aug 20218.498.498.358.388.38684,055
11 Aug 20218.538.538.418.458.45484,516
11 Aug 20210.14 Dividend
10 Aug 20218.608.628.548.548.40556,156
09 Aug 20218.578.638.558.588.44551,607
06 Aug 20218.588.608.538.568.42407,300
05 Aug 20218.658.698.518.548.40560,014
04 Aug 20218.588.758.588.638.49553,868
03 Aug 20218.438.588.408.588.44481,566
02 Aug 20218.448.498.428.428.28455,118
30 July 20218.408.448.328.428.28410,135
29 July 20218.228.388.218.348.20638,254
28 July 20218.238.258.228.248.10674,438
27 July 20218.148.278.148.218.08579,529
26 July 20218.108.178.108.148.01497,624
23 July 20218.068.098.038.077.94316,641
22 July 20218.028.058.028.057.92441,962
21 July 20218.048.078.008.027.891,101,845
20 July 20218.038.098.008.027.89421,577
19 July 20218.068.108.038.037.90543,716
16 July 20218.058.128.038.067.93437,979
15 July 20217.988.047.978.047.91354,324
14 July 20217.937.987.937.987.85400,602
13 July 20217.867.957.867.927.79451,911
12 July 20217.867.887.837.857.72301,728
09 July 20217.877.887.817.817.68387,979
08 July 20217.897.937.857.857.72492,320
07 July 20217.827.907.827.897.76410,900
06 July 20217.847.887.827.827.69396,978
05 July 20217.797.847.787.817.68416,512
02 July 20217.797.837.777.777.64310,159
01 July 20217.827.847.757.777.64435,983
30 June 20217.807.897.787.827.69312,977
29 June 20217.767.847.727.807.67316,703
28 June 20217.747.887.737.767.63573,001
25 June 20217.697.757.647.717.58506,120
24 June 20217.737.747.657.677.54500,477
23 June 20217.737.757.697.717.58337,949
22 June 20217.707.777.677.707.57421,420
21 June 20217.727.737.637.667.53474,126
18 June 20217.687.757.677.727.59366,140
17 June 20217.677.717.627.657.52259,507
16 June 20217.707.757.627.627.50579,308
15 June 20217.787.787.657.657.52718,373
11 June 20217.787.807.697.797.66461,986
10 June 20217.657.787.657.787.65373,267
09 June 20217.647.707.607.687.55359,672
08 June 20217.617.677.607.637.50478,197
07 June 20217.657.687.597.597.47454,802
04 June 20217.557.687.547.657.52424,253
03 June 20217.587.597.527.537.41369,200
02 June 20217.567.607.557.557.43306,630
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...