Australian Foundation Investment Company Limited (AFI.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 03:59PM AEST
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 7.23 | 7.25 | 7.22 | 7.24 | 7.24 | 181,537 |
| 17 May 2024 | 7.25 | 7.25 | 7.21 | 7.22 | 7.22 | 122,851 |
| 16 May 2024 | 7.24 | 7.29 | 7.22 | 7.26 | 7.26 | 89,358 |
| 15 May 2024 | 7.20 | 7.25 | 7.17 | 7.22 | 7.22 | 95,084 |
| 14 May 2024 | 7.19 | 7.21 | 7.16 | 7.19 | 7.19 | 88,182 |
| 13 May 2024 | 7.21 | 7.21 | 7.17 | 7.21 | 7.21 | 111,817 |
| 10 May 2024 | 7.20 | 7.23 | 7.17 | 7.22 | 7.22 | 92,713 |
| 09 May 2024 | 7.23 | 7.23 | 7.17 | 7.17 | 7.17 | 131,327 |
| 08 May 2024 | 7.23 | 7.28 | 7.20 | 7.22 | 7.22 | 148,846 |
| 07 May 2024 | 7.20 | 7.25 | 7.18 | 7.24 | 7.24 | 172,310 |
| 06 May 2024 | 7.18 | 7.20 | 7.17 | 7.20 | 7.20 | 129,025 |
| 03 May 2024 | 7.14 | 7.17 | 7.14 | 7.15 | 7.15 | 237,501 |
| 02 May 2024 | 7.11 | 7.15 | 7.11 | 7.14 | 7.14 | 66,948 |
| 01 May 2024 | 7.16 | 7.16 | 7.10 | 7.12 | 7.12 | 82,658 |
| 30 Apr 2024 | 7.19 | 7.20 | 7.16 | 7.17 | 7.17 | 133,986 |
| 29 Apr 2024 | 7.17 | 7.20 | 7.16 | 7.20 | 7.20 | 114,404 |
| 26 Apr 2024 | 7.20 | 7.20 | 7.13 | 7.14 | 7.14 | 113,070 |
| 24 Apr 2024 | 7.19 | 7.25 | 7.19 | 7.21 | 7.21 | 57,570 |
| 23 Apr 2024 | 7.16 | 7.23 | 7.16 | 7.20 | 7.20 | 133,106 |
| 22 Apr 2024 | 7.15 | 7.18 | 7.13 | 7.14 | 7.14 | 125,558 |
| 19 Apr 2024 | 7.21 | 7.21 | 7.13 | 7.15 | 7.15 | 125,884 |
| 18 Apr 2024 | 7.25 | 7.26 | 7.20 | 7.20 | 7.20 | 172,577 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 7.27 | 7.30 | 7.25 | 7.26 | 7.26 | 123,096 |
| 15 Apr 2024 | 7.26 | 7.30 | 7.26 | 7.28 | 7.28 | 66,170 |
| 12 Apr 2024 | 7.33 | 7.34 | 7.30 | 7.30 | 7.30 | 68,510 |
| 11 Apr 2024 | 7.36 | 7.37 | 7.27 | 7.32 | 7.32 | 116,856 |
| 10 Apr 2024 | 7.33 | 7.41 | 7.33 | 7.36 | 7.36 | 93,692 |
| 09 Apr 2024 | 7.31 | 7.33 | 7.30 | 7.33 | 7.33 | 111,736 |
| 08 Apr 2024 | 7.27 | 7.31 | 7.27 | 7.27 | 7.27 | 138,079 |
| 05 Apr 2024 | 7.35 | 7.35 | 7.26 | 7.27 | 7.27 | 109,837 |
| 04 Apr 2024 | 7.30 | 7.36 | 7.29 | 7.34 | 7.34 | 94,659 |
| 03 Apr 2024 | 7.35 | 7.35 | 7.28 | 7.28 | 7.28 | 136,424 |
| 02 Apr 2024 | 7.35 | 7.38 | 7.33 | 7.37 | 7.37 | 147,059 |
| 28 Mar 2024 | 7.33 | 7.38 | 7.29 | 7.35 | 7.35 | 175,982 |
| 27 Mar 2024 | 7.29 | 7.30 | 7.26 | 7.30 | 7.30 | 122,885 |
| 26 Mar 2024 | 7.31 | 7.39 | 7.28 | 7.28 | 7.28 | 95,975 |
| 25 Mar 2024 | 7.31 | 7.39 | 7.30 | 7.33 | 7.33 | 79,387 |
| 22 Mar 2024 | 7.29 | 7.33 | 7.29 | 7.31 | 7.31 | 80,882 |
| 21 Mar 2024 | 7.27 | 7.32 | 7.26 | 7.28 | 7.28 | 55,834 |
| 20 Mar 2024 | 7.26 | 7.29 | 7.23 | 7.23 | 7.23 | 61,752 |
| 19 Mar 2024 | 7.24 | 7.24 | 7.20 | 7.24 | 7.24 | 131,070 |
| 18 Mar 2024 | 7.19 | 7.25 | 7.18 | 7.21 | 7.21 | 143,323 |
| 15 Mar 2024 | 7.26 | 7.26 | 7.14 | 7.21 | 7.21 | 88,575 |
| 14 Mar 2024 | 7.32 | 7.34 | 7.24 | 7.25 | 7.25 | 103,842 |
| 13 Mar 2024 | 7.30 | 7.36 | 7.30 | 7.32 | 7.32 | 77,355 |
| 12 Mar 2024 | 7.35 | 7.37 | 7.28 | 7.30 | 7.30 | 118,837 |
| 11 Mar 2024 | 7.44 | 7.44 | 7.31 | 7.32 | 7.32 | 154,220 |
| 08 Mar 2024 | 7.42 | 7.47 | 7.42 | 7.46 | 7.46 | 87,409 |
| 07 Mar 2024 | 7.38 | 7.42 | 7.37 | 7.40 | 7.40 | 96,494 |
| 06 Mar 2024 | 7.34 | 7.39 | 7.34 | 7.37 | 7.37 | 95,133 |
| 05 Mar 2024 | 7.38 | 7.39 | 7.35 | 7.38 | 7.38 | 119,960 |
| 04 Mar 2024 | 7.41 | 7.42 | 7.37 | 7.38 | 7.38 | 170,027 |
| 01 Mar 2024 | 7.38 | 7.43 | 7.38 | 7.40 | 7.40 | 104,093 |
| 29 Feb 2024 | 7.40 | 7.43 | 7.38 | 7.40 | 7.40 | 101,694 |
| 28 Feb 2024 | 7.43 | 7.45 | 7.39 | 7.42 | 7.42 | 83,590 |
| 27 Feb 2024 | 7.39 | 7.47 | 7.39 | 7.45 | 7.45 | 116,385 |
| 26 Feb 2024 | 7.47 | 7.48 | 7.39 | 7.41 | 7.41 | 179,642 |
| 23 Feb 2024 | 7.46 | 7.50 | 7.46 | 7.49 | 7.49 | 62,152 |
| 22 Feb 2024 | 7.38 | 7.46 | 7.38 | 7.44 | 7.44 | 78,169 |
| 21 Feb 2024 | 7.34 | 7.41 | 7.31 | 7.40 | 7.40 | 70,692 |
| 20 Feb 2024 | 7.39 | 7.39 | 7.34 | 7.34 | 7.34 | 129,792 |
| 19 Feb 2024 | 7.45 | 7.46 | 7.35 | 7.38 | 7.38 | 209,497 |
| 16 Feb 2024 | 7.47 | 7.49 | 7.40 | 7.47 | 7.47 | 125,290 |
| 15 Feb 2024 | 7.51 | 7.53 | 7.46 | 7.47 | 7.47 | 99,877 |
| 14 Feb 2024 | 7.46 | 7.55 | 7.45 | 7.53 | 7.53 | 176,425 |
| 13 Feb 2024 | 7.47 | 7.51 | 7.44 | 7.51 | 7.51 | 107,152 |
| 12 Feb 2024 | 7.48 | 7.51 | 7.43 | 7.49 | 7.49 | 164,651 |
| 09 Feb 2024 | 7.40 | 7.50 | 7.40 | 7.48 | 7.48 | 88,858 |
| 08 Feb 2024 | 7.40 | 7.40 | 7.38 | 7.40 | 7.40 | 109,740 |
| 07 Feb 2024 | 7.39 | 7.42 | 7.38 | 7.39 | 7.39 | 90,843 |
| 06 Feb 2024 | 7.37 | 7.39 | 7.37 | 7.38 | 7.38 | 131,616 |
| 05 Feb 2024 | 7.37 | 7.40 | 7.37 | 7.39 | 7.39 | 92,494 |
| 02 Feb 2024 | 7.39 | 7.43 | 7.35 | 7.40 | 7.40 | 245,909 |
| 02 Feb 2024 | 0.115 Dividend | |||||
| 01 Feb 2024 | 7.49 | 7.51 | 7.48 | 7.49 | 7.38 | 113,661 |
| 31 Jan 2024 | 7.48 | 7.51 | 7.47 | 7.51 | 7.39 | 182,289 |
| 30 Jan 2024 | 7.49 | 7.51 | 7.47 | 7.49 | 7.38 | 129,224 |
| 29 Jan 2024 | 7.46 | 7.50 | 7.46 | 7.49 | 7.38 | 117,866 |
| 25 Jan 2024 | 7.49 | 7.49 | 7.47 | 7.48 | 7.37 | 91,691 |
| 24 Jan 2024 | 7.47 | 7.49 | 7.41 | 7.49 | 7.38 | 129,311 |
| 23 Jan 2024 | 7.48 | 7.49 | 7.45 | 7.48 | 7.37 | 123,813 |
| 22 Jan 2024 | 7.51 | 7.51 | 7.36 | 7.45 | 7.34 | 176,474 |
| 19 Jan 2024 | 7.46 | 7.51 | 7.46 | 7.48 | 7.37 | 82,720 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 7.47 | 7.49 | 7.46 | 7.48 | 7.37 | 131,463 |
| 16 Jan 2024 | 7.50 | 7.50 | 7.46 | 7.48 | 7.37 | 80,671 |
| 15 Jan 2024 | 7.50 | 7.53 | 7.49 | 7.50 | 7.38 | 222,551 |
| 12 Jan 2024 | 7.50 | 7.52 | 7.50 | 7.50 | 7.38 | 95,502 |
| 11 Jan 2024 | 7.50 | 7.53 | 7.50 | 7.51 | 7.39 | 122,629 |
| 10 Jan 2024 | 7.51 | 7.52 | 7.49 | 7.51 | 7.39 | 102,556 |
| 09 Jan 2024 | 7.51 | 7.51 | 7.49 | 7.50 | 7.38 | 103,266 |
| 08 Jan 2024 | 7.46 | 7.50 | 7.45 | 7.48 | 7.37 | 85,111 |
| 05 Jan 2024 | 7.43 | 7.48 | 7.43 | 7.48 | 7.37 | 58,163 |
| 04 Jan 2024 | 7.44 | 7.46 | 7.43 | 7.45 | 7.34 | 34,242 |
| 03 Jan 2024 | 7.43 | 7.45 | 7.43 | 7.45 | 7.34 | 69,622 |
| 02 Jan 2024 | 7.42 | 7.45 | 7.42 | 7.45 | 7.34 | 113,151 |
| 29 Dec 2023 | 7.45 | 7.47 | 7.43 | 7.47 | 7.35 | 39,698 |
| 28 Dec 2023 | 7.44 | 7.46 | 7.44 | 7.45 | 7.34 | 52,388 |
| 27 Dec 2023 | 7.39 | 7.44 | 7.39 | 7.43 | 7.32 | 67,982 |
| *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.