Australian Foundation Investment Company Limited (AFI.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
As of 12:55PM AEST. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 7.19 | 7.25 | 7.18 | 7.22 | 7.22 | 194,362 |
| 23 Apr 2024 | 7.15 | 7.24 | 7.15 | 7.19 | 7.19 | 417,722 |
| 22 Apr 2024 | 7.15 | 7.18 | 7.13 | 7.13 | 7.13 | 430,555 |
| 19 Apr 2024 | 7.21 | 7.22 | 7.13 | 7.14 | 7.14 | 439,778 |
| 18 Apr 2024 | 7.25 | 7.26 | 7.20 | 7.20 | 7.20 | 368,390 |
| 17 Apr 2024 | 7.29 | 7.29 | 7.22 | 7.25 | 7.25 | 302,650 |
| 16 Apr 2024 | 7.28 | 7.30 | 7.25 | 7.26 | 7.26 | 296,525 |
| 15 Apr 2024 | 7.30 | 7.30 | 7.26 | 7.30 | 7.30 | 399,505 |
| 12 Apr 2024 | 7.32 | 7.34 | 7.30 | 7.30 | 7.30 | 239,536 |
| 11 Apr 2024 | 7.37 | 7.37 | 7.27 | 7.31 | 7.31 | 422,830 |
| 10 Apr 2024 | 7.32 | 7.41 | 7.32 | 7.40 | 7.40 | 639,926 |
| 09 Apr 2024 | 7.30 | 7.34 | 7.30 | 7.33 | 7.33 | 335,148 |
| 08 Apr 2024 | 7.27 | 7.32 | 7.27 | 7.27 | 7.27 | 441,499 |
| 05 Apr 2024 | 7.32 | 7.35 | 7.26 | 7.27 | 7.27 | 375,801 |
| 04 Apr 2024 | 7.30 | 7.36 | 7.30 | 7.34 | 7.34 | 353,820 |
| 03 Apr 2024 | 7.36 | 7.36 | 7.28 | 7.28 | 7.28 | 506,760 |
| 02 Apr 2024 | 7.37 | 7.38 | 7.32 | 7.37 | 7.37 | 487,786 |
| 28 Mar 2024 | 7.32 | 7.39 | 7.29 | 7.37 | 7.37 | 455,044 |
| 27 Mar 2024 | 7.28 | 7.31 | 7.27 | 7.29 | 7.29 | 490,124 |
| 26 Mar 2024 | 7.34 | 7.39 | 7.28 | 7.28 | 7.28 | 452,261 |
| 25 Mar 2024 | 7.32 | 7.39 | 7.30 | 7.31 | 7.31 | 466,052 |
| 22 Mar 2024 | 7.30 | 7.33 | 7.29 | 7.31 | 7.31 | 264,016 |
| 21 Mar 2024 | 7.28 | 7.33 | 7.26 | 7.32 | 7.32 | 274,324 |
| 20 Mar 2024 | 7.25 | 7.29 | 7.23 | 7.25 | 7.25 | 304,905 |
| 19 Mar 2024 | 7.23 | 7.25 | 7.20 | 7.23 | 7.23 | 264,068 |
| 18 Mar 2024 | 7.20 | 7.25 | 7.18 | 7.20 | 7.20 | 394,992 |
| 15 Mar 2024 | 7.25 | 7.26 | 7.14 | 7.20 | 7.20 | 337,706 |
| 14 Mar 2024 | 7.34 | 7.34 | 7.24 | 7.24 | 7.24 | 363,720 |
| 13 Mar 2024 | 7.31 | 7.37 | 7.30 | 7.31 | 7.31 | 327,122 |
| 12 Mar 2024 | 7.33 | 7.38 | 7.28 | 7.29 | 7.29 | 409,436 |
| 11 Mar 2024 | 7.43 | 7.44 | 7.30 | 7.31 | 7.31 | 589,482 |
| 08 Mar 2024 | 7.42 | 7.47 | 7.40 | 7.45 | 7.45 | 505,396 |
| 07 Mar 2024 | 7.37 | 7.42 | 7.37 | 7.40 | 7.40 | 466,953 |
| 06 Mar 2024 | 7.35 | 7.40 | 7.34 | 7.36 | 7.36 | 359,311 |
| 05 Mar 2024 | 7.37 | 7.39 | 7.34 | 7.37 | 7.37 | 452,847 |
| 04 Mar 2024 | 7.40 | 7.42 | 7.37 | 7.38 | 7.38 | 427,812 |
| 01 Mar 2024 | 7.39 | 7.43 | 7.38 | 7.40 | 7.40 | 296,257 |
| 29 Feb 2024 | 7.38 | 7.43 | 7.37 | 7.39 | 7.39 | 596,446 |
| 28 Feb 2024 | 7.44 | 7.45 | 7.39 | 7.41 | 7.41 | 425,930 |
| 27 Feb 2024 | 7.40 | 7.47 | 7.39 | 7.45 | 7.45 | 508,088 |
| 26 Feb 2024 | 7.45 | 7.48 | 7.39 | 7.40 | 7.40 | 398,019 |
| 23 Feb 2024 | 7.45 | 7.50 | 7.45 | 7.48 | 7.48 | 273,019 |
| 22 Feb 2024 | 7.36 | 7.46 | 7.36 | 7.45 | 7.45 | 373,895 |
| 21 Feb 2024 | 7.36 | 7.40 | 7.31 | 7.39 | 7.39 | 255,232 |
| 20 Feb 2024 | 7.38 | 7.39 | 7.34 | 7.35 | 7.35 | 383,868 |
| 19 Feb 2024 | 7.45 | 7.46 | 7.35 | 7.38 | 7.38 | 276,801 |
| 16 Feb 2024 | 7.48 | 7.49 | 7.39 | 7.46 | 7.46 | 343,696 |
| 15 Feb 2024 | 7.52 | 7.53 | 7.46 | 7.48 | 7.48 | 175,297 |
| 14 Feb 2024 | 7.47 | 7.55 | 7.45 | 7.51 | 7.51 | 884,167 |
| 13 Feb 2024 | 7.44 | 7.51 | 7.44 | 7.50 | 7.50 | 483,448 |
| 12 Feb 2024 | 7.48 | 7.51 | 7.42 | 7.42 | 7.42 | 772,607 |
| 09 Feb 2024 | 7.40 | 7.50 | 7.40 | 7.50 | 7.50 | 425,134 |
| 08 Feb 2024 | 7.40 | 7.42 | 7.38 | 7.40 | 7.40 | 505,267 |
| 07 Feb 2024 | 7.38 | 7.42 | 7.38 | 7.41 | 7.41 | 404,815 |
| 06 Feb 2024 | 7.38 | 7.39 | 7.37 | 7.38 | 7.38 | 249,766 |
| 05 Feb 2024 | 7.38 | 7.40 | 7.37 | 7.37 | 7.37 | 321,865 |
| 02 Feb 2024 | 7.40 | 7.42 | 7.35 | 7.39 | 7.39 | 816,207 |
| 02 Feb 2024 | 0.115 Dividend | |||||
| 01 Feb 2024 | 7.50 | 7.51 | 7.48 | 7.49 | 7.38 | 321,492 |
| 31 Jan 2024 | 7.48 | 7.52 | 7.46 | 7.52 | 7.40 | 618,580 |
| 30 Jan 2024 | 7.50 | 7.51 | 7.47 | 7.47 | 7.36 | 719,205 |
| 29 Jan 2024 | 7.47 | 7.50 | 7.46 | 7.50 | 7.38 | 369,123 |
| 25 Jan 2024 | 7.48 | 7.50 | 7.47 | 7.47 | 7.36 | 295,769 |
| 24 Jan 2024 | 7.47 | 7.49 | 7.41 | 7.48 | 7.37 | 348,260 |
| 23 Jan 2024 | 7.44 | 7.49 | 7.44 | 7.47 | 7.36 | 325,939 |
| 22 Jan 2024 | 7.51 | 7.51 | 7.36 | 7.49 | 7.38 | 725,496 |
| 19 Jan 2024 | 7.42 | 7.51 | 7.42 | 7.51 | 7.39 | 217,993 |
| 18 Jan 2024 | 7.46 | 7.49 | 7.42 | 7.48 | 7.37 | 333,236 |
| 17 Jan 2024 | 7.47 | 7.50 | 7.46 | 7.49 | 7.38 | 530,527 |
| 16 Jan 2024 | 7.49 | 7.50 | 7.46 | 7.48 | 7.37 | 285,927 |
| 15 Jan 2024 | 7.51 | 7.52 | 7.50 | 7.50 | 7.38 | 484,297 |
| 12 Jan 2024 | 7.51 | 7.52 | 7.50 | 7.51 | 7.39 | 222,230 |
| 11 Jan 2024 | 7.51 | 7.52 | 7.50 | 7.50 | 7.38 | 339,389 |
| 10 Jan 2024 | 7.51 | 7.52 | 7.49 | 7.50 | 7.38 | 255,687 |
| 09 Jan 2024 | 7.48 | 7.51 | 7.48 | 7.50 | 7.38 | 490,042 |
| 08 Jan 2024 | 7.48 | 7.50 | 7.45 | 7.46 | 7.35 | 306,107 |
| 05 Jan 2024 | 7.44 | 7.48 | 7.43 | 7.47 | 7.36 | 247,415 |
| 04 Jan 2024 | 7.44 | 7.46 | 7.43 | 7.43 | 7.32 | 156,052 |
| 03 Jan 2024 | 7.44 | 7.46 | 7.43 | 7.44 | 7.33 | 207,099 |
| 02 Jan 2024 | 7.44 | 7.45 | 7.42 | 7.44 | 7.33 | 409,724 |
| 29 Dec 2023 | 7.44 | 7.47 | 7.44 | 7.45 | 7.34 | 318,838 |
| 28 Dec 2023 | 7.43 | 7.47 | 7.42 | 7.42 | 7.31 | 324,297 |
| 27 Dec 2023 | 7.37 | 7.44 | 7.37 | 7.44 | 7.33 | 362,444 |
| 22 Dec 2023 | 7.34 | 7.41 | 7.34 | 7.38 | 7.27 | 477,087 |
| 21 Dec 2023 | 7.35 | 7.35 | 7.29 | 7.34 | 7.23 | 392,156 |
| 20 Dec 2023 | 7.29 | 7.40 | 7.29 | 7.36 | 7.25 | 540,470 |
| 19 Dec 2023 | 7.25 | 7.35 | 7.25 | 7.25 | 7.14 | 654,273 |
| 18 Dec 2023 | 7.25 | 7.27 | 7.23 | 7.25 | 7.14 | 509,703 |
| 15 Dec 2023 | 7.26 | 7.27 | 7.25 | 7.25 | 7.14 | 432,949 |
| 14 Dec 2023 | 7.19 | 7.27 | 7.18 | 7.24 | 7.13 | 877,617 |
| 13 Dec 2023 | 7.15 | 7.19 | 7.15 | 7.18 | 7.07 | 464,123 |
| 12 Dec 2023 | 7.14 | 7.16 | 7.12 | 7.15 | 7.04 | 298,543 |
| 11 Dec 2023 | 7.15 | 7.16 | 7.13 | 7.15 | 7.04 | 300,370 |
| 08 Dec 2023 | 7.10 | 7.16 | 7.10 | 7.16 | 7.05 | 312,290 |
| 07 Dec 2023 | 7.11 | 7.13 | 7.10 | 7.11 | 7.00 | 417,787 |
| 06 Dec 2023 | 7.10 | 7.16 | 7.09 | 7.16 | 7.05 | 457,001 |
| 05 Dec 2023 | 7.08 | 7.14 | 7.07 | 7.10 | 6.99 | 377,949 |
| 04 Dec 2023 | 7.06 | 7.10 | 7.05 | 7.10 | 6.99 | 401,915 |
| 01 Dec 2023 | 7.05 | 7.07 | 7.04 | 7.05 | 6.94 | 250,212 |
| 30 Nov 2023 | 7.04 | 7.07 | 7.03 | 7.06 | 6.95 | 328,075 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.