Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

Australian Foundation Investment Company Limited (AFI.AX)

Compare
6.99
-0.03
(-0.43%)
As of 10:39:30 AM GMT+10. Market Open.
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20257.177.176.996.996.99184,372
Apr 10, 20257.097.237.027.027.02688,646
Apr 9, 20256.957.036.916.926.92471,063
Apr 8, 20256.917.046.916.956.95587,028
Apr 7, 20256.996.996.806.866.861,364,289
Apr 4, 20257.127.147.077.087.08512,692
Apr 3, 20257.187.247.117.167.16425,133
Apr 2, 20257.237.257.187.187.18355,992
Apr 1, 20257.237.277.177.217.21520,462
Mar 31, 20257.207.307.187.247.24387,982
Mar 28, 20257.307.317.247.267.26265,827
Mar 27, 20257.327.377.327.327.32288,435
Mar 26, 20257.307.387.277.327.32441,443
Mar 25, 20257.247.307.227.307.30730,782
Mar 24, 20257.257.257.187.257.25892,127
Mar 21, 20257.257.287.207.257.25690,112
Mar 20, 20257.147.247.117.247.24474,086
Mar 19, 20257.107.147.097.147.14529,878
Mar 18, 20257.217.227.117.117.11748,257
Mar 17, 20257.207.277.187.207.20629,060
Mar 14, 20257.187.217.157.197.19623,162
Mar 13, 20257.197.207.147.187.18648,721
Mar 12, 20257.187.197.117.197.19755,561
Mar 11, 20257.217.217.117.207.20820,103
Mar 10, 20257.217.247.177.247.24336,146
Mar 7, 20257.227.267.177.207.20934,236
Mar 6, 20257.287.297.217.217.21695,154
Mar 5, 20257.337.347.247.257.25786,589
Mar 4, 20257.387.387.317.327.32731,969
Mar 3, 20257.397.417.377.417.41430,941
Feb 28, 20257.407.407.367.397.39288,769
Feb 27, 20257.417.447.397.417.41468,240
Feb 26, 20257.417.447.407.417.41444,616
Feb 25, 20257.397.447.397.417.41299,857
Feb 24, 20257.407.427.367.417.41630,682
Feb 21, 20257.377.427.357.407.40526,182
Feb 20, 20257.417.417.377.377.37366,936
Feb 19, 20257.407.447.407.417.41368,295
Feb 18, 20257.407.437.397.417.41399,870
Feb 17, 20257.437.457.397.397.39557,328
Feb 14, 20257.417.437.407.417.41347,605
Feb 13, 20257.397.427.387.397.39441,921
Feb 12, 20257.377.407.377.387.38269,450
Feb 11, 20257.407.417.387.397.39241,014
Feb 10, 20257.407.407.367.407.40367,527
Feb 7, 20257.437.457.417.427.42337,496
Feb 6, 20257.367.427.367.427.42331,400
Feb 5, 20257.397.407.357.357.35425,150
Feb 4, 20257.417.447.397.397.39373,633
Feb 3, 2025 0.12 Dividend
Feb 3, 20257.457.457.367.417.41570,767
Jan 31, 20257.607.637.587.597.47487,980
Jan 30, 20257.617.627.577.587.46380,881
Jan 29, 20257.587.637.587.607.48583,746
Jan 28, 20257.597.617.567.607.48390,964
Jan 24, 20257.607.627.597.607.48243,480
Jan 23, 20257.617.637.597.597.47332,385
Jan 22, 20257.587.617.577.607.48329,424
Jan 21, 20257.537.577.517.577.45663,138
Jan 20, 20257.507.527.487.517.39508,486
Jan 17, 20257.497.527.497.507.38318,003
Jan 16, 20257.507.537.477.477.35429,909
Jan 15, 20257.467.497.457.457.33239,455
Jan 14, 20257.457.497.457.497.37319,385
Jan 13, 20257.477.487.437.437.31434,656
Jan 10, 20257.547.567.487.497.37273,456
Jan 9, 20257.547.547.487.517.39347,810
Jan 8, 20257.487.557.467.557.43349,628
Jan 7, 20257.457.497.457.497.37286,990
Jan 6, 20257.467.487.437.437.31308,556
Jan 3, 20257.447.477.417.477.35159,566
Jan 2, 20257.437.447.407.447.32226,643
Dec 31, 20247.437.447.417.417.29115,348
Dec 30, 20247.427.447.407.437.31183,393
Dec 27, 20247.417.467.407.427.30212,685
Dec 24, 20247.427.457.377.387.26689,224
Dec 23, 20247.417.487.387.447.32314,331
Dec 20, 20247.457.467.357.367.24530,625
Dec 19, 20247.567.567.427.447.32785,341
Dec 18, 20247.557.607.557.597.47308,638
Dec 17, 20247.537.587.497.547.42464,003
Dec 16, 20247.627.627.507.507.38592,651
Dec 13, 20247.617.647.607.637.51531,170
Dec 12, 20247.637.687.627.637.51551,854
Dec 11, 20247.617.657.617.647.52484,014
Dec 10, 20247.637.657.617.627.50455,979
Dec 9, 20247.637.667.607.647.52486,549
Dec 6, 20247.617.667.617.667.54422,150
Dec 5, 20247.597.647.577.607.48397,554
Dec 4, 20247.567.597.537.597.47442,080
Dec 3, 20247.527.577.527.567.44517,066
Dec 2, 20247.527.557.487.507.38517,245
Nov 29, 20247.547.567.507.557.43476,467
Nov 28, 20247.517.567.507.557.43521,044
Nov 27, 20247.507.537.457.527.40669,511
Nov 26, 20247.507.527.477.507.38554,928
Nov 25, 20247.487.527.477.487.36819,922
Nov 22, 20247.467.497.467.487.36518,739
Nov 21, 20247.477.487.457.457.33431,538
Nov 20, 20247.487.487.457.477.35555,518
Nov 19, 20247.477.497.467.487.36561,927
Nov 18, 20247.467.487.447.477.35656,306
Nov 15, 20247.487.497.467.477.35334,654
Nov 14, 20247.497.497.467.497.37396,401
Nov 13, 20247.467.497.437.497.37441,579
Nov 12, 20247.467.477.447.467.34278,604
Nov 11, 20247.467.477.447.477.35577,332
Nov 8, 20247.457.497.447.467.34517,251
Nov 7, 20247.397.447.387.427.30650,342
Nov 6, 20247.367.407.357.387.26913,578
Nov 5, 20247.417.417.347.347.22285,249
Nov 4, 20247.427.457.407.407.28409,530
Nov 1, 20247.427.467.387.427.30236,693
Oct 31, 20247.467.487.377.437.31544,129
Oct 30, 20247.467.487.447.457.33512,733
Oct 29, 20247.487.497.477.487.36622,770
Oct 28, 20247.477.507.467.497.37381,255
Oct 25, 20247.487.507.457.467.34562,999
Oct 24, 20247.457.497.447.497.37409,590
Oct 23, 20247.457.467.437.437.31421,531
Oct 22, 20247.457.477.447.457.33336,443
Oct 21, 20247.457.487.457.457.33442,732
Oct 18, 20247.477.487.447.447.32583,198
Oct 17, 20247.467.487.437.477.35650,607
Oct 16, 20247.467.487.437.467.34504,691
Oct 15, 20247.477.487.447.467.34485,061
Oct 14, 20247.497.497.437.447.32491,966
Oct 11, 20247.487.507.477.497.37325,993
Oct 10, 20247.497.497.447.497.37334,674
Oct 9, 20247.457.487.427.467.34449,889
Oct 8, 20247.427.467.417.427.30415,770
Oct 7, 20247.497.507.427.427.30652,780
Oct 4, 20247.467.497.457.497.37285,983
Oct 3, 20247.457.487.447.487.36279,527
Oct 2, 20247.417.467.407.437.31411,919
Oct 1, 20247.467.497.457.467.34260,479
Sep 30, 20247.437.497.427.457.33608,133
Sep 27, 20247.447.467.427.437.31274,396
Sep 26, 20247.437.457.417.437.31320,504
Sep 25, 20247.457.457.417.457.33433,710
Sep 24, 20247.417.457.397.457.33320,048
Sep 23, 20247.407.437.387.437.31428,239
Sep 20, 20247.437.477.407.407.28583,696
Sep 19, 20247.387.427.387.417.29337,065
Sep 18, 20247.387.427.377.397.27447,155
Sep 17, 20247.387.407.377.387.26393,601
Sep 16, 20247.317.397.307.377.25607,628
Sep 13, 20247.377.417.317.317.19506,361
Sep 12, 20247.317.387.317.357.23415,724
Sep 11, 20247.307.337.287.317.19324,636
Sep 10, 20247.307.357.307.327.20307,823
Sep 9, 20247.337.347.267.277.16551,505
Sep 6, 20247.387.387.327.347.22235,902
Sep 5, 20247.307.387.307.387.26522,195
Sep 4, 20247.327.347.267.347.22409,350
Sep 3, 20247.357.387.317.367.24428,941
Sep 2, 20247.337.387.297.387.26732,018
Aug 30, 20247.357.387.347.357.23468,823
Aug 29, 20247.337.357.327.357.23351,405
Aug 28, 20247.377.397.327.357.23224,912
Aug 27, 20247.387.427.347.367.24511,550
Aug 26, 20247.407.437.387.387.26415,256
Aug 23, 20247.327.437.317.437.31950,706
Aug 22, 20247.257.357.257.327.20710,990
Aug 21, 20247.267.277.217.257.14451,665
Aug 20, 20247.267.307.257.267.15516,890
Aug 19, 20247.227.267.217.257.14611,295
Aug 16, 20247.287.297.217.227.11582,800
Aug 15, 20247.287.327.257.257.14423,238
Aug 14, 2024 0.15 Dividend
Aug 14, 20247.307.317.247.277.16590,947
Aug 13, 20247.477.497.437.467.20479,286
Aug 12, 20247.477.497.437.457.19481,582
Aug 9, 20247.477.497.437.467.20395,968
Aug 8, 20247.377.467.357.437.17473,964
Aug 7, 20247.387.457.347.377.11422,975
Aug 6, 20247.267.397.257.387.12817,716
Aug 5, 20247.447.447.307.307.04589,814
Aug 2, 20247.437.487.407.467.20548,247
Aug 1, 20247.447.497.447.477.21629,163
Jul 31, 20247.397.447.387.427.16538,658
Jul 30, 20247.407.427.367.377.11517,137
Jul 29, 20247.317.407.317.407.14616,086
Jul 26, 20247.297.337.287.297.04439,580
Jul 25, 20247.287.307.257.267.01213,168
Jul 24, 20247.337.347.297.307.04340,863
Jul 23, 20247.297.357.287.347.08380,412
Jul 22, 20247.287.307.267.267.01320,877
Jul 19, 20247.307.357.287.297.04373,620
Jul 18, 20247.397.407.347.347.08494,007
Jul 17, 20247.347.427.347.417.15633,228
Jul 16, 20247.347.347.297.317.05526,660
Jul 15, 20247.277.357.277.307.04538,116
Jul 12, 20247.207.287.207.257.00544,615
Jul 11, 20247.167.237.157.186.93500,228
Jul 10, 20247.147.167.117.136.88429,966
Jul 9, 20247.137.187.127.156.90357,695
Jul 8, 20247.147.147.127.146.89285,296
Jul 5, 20247.127.177.107.146.89385,474
Jul 4, 20247.097.177.097.126.87512,551
Jul 3, 20247.067.087.047.076.82530,680
Jul 2, 20247.087.107.067.066.81710,274
Jul 1, 20247.157.167.087.086.83581,244
Jun 28, 20247.137.177.127.156.90510,786
Jun 27, 20247.147.147.127.146.89269,773
Jun 26, 20247.157.187.137.146.89494,932
Jun 25, 20247.157.177.147.146.89485,608
Jun 24, 20247.177.177.157.156.90407,410
Jun 21, 20247.177.207.177.176.92492,869
Jun 20, 20247.177.197.167.166.91516,991
Jun 19, 20247.187.207.157.186.93486,830
Jun 18, 20247.157.207.157.206.95643,690
Jun 17, 20247.177.187.157.166.91350,420
Jun 14, 20247.197.207.157.166.91351,367
Jun 13, 20247.167.227.167.206.95458,039
Jun 12, 20247.157.177.147.156.90506,861
Jun 11, 20247.207.217.157.156.90445,988
Jun 7, 20247.197.237.197.236.98484,951
Jun 6, 20247.187.237.177.206.95570,124
Jun 5, 20247.167.217.167.176.921,000,364
Jun 4, 20247.177.207.157.186.93405,346
Jun 3, 20247.177.227.177.176.92410,317
May 31, 20247.157.187.137.166.91334,219
May 30, 20247.167.197.157.166.91385,320
May 29, 20247.187.217.157.156.90342,351
May 28, 20247.207.227.167.186.93276,819
May 27, 20247.177.237.177.196.94438,285
May 24, 20247.217.217.157.156.90422,860
May 23, 20247.207.247.187.226.97365,741
May 22, 20247.227.247.187.216.96306,442
May 21, 20247.227.257.197.216.96376,571
May 20, 20247.237.257.227.236.98452,768
May 17, 20247.267.267.217.216.96335,818
May 16, 20247.237.297.237.267.01514,282
May 15, 20247.197.257.187.216.96430,067
May 14, 20247.197.217.167.186.93257,703
May 13, 20247.227.227.167.186.93322,944
May 10, 20247.187.247.167.236.98332,961
May 9, 20247.217.247.157.156.90543,368
May 8, 20247.247.287.217.226.97533,711
May 7, 20247.207.257.197.246.99486,775
May 6, 20247.177.207.167.206.95392,214
May 3, 20247.147.187.147.156.90396,807
May 2, 20247.137.157.117.156.90226,178
May 1, 20247.187.187.107.116.86257,219
Apr 30, 20247.207.217.167.176.92435,218
Apr 29, 20247.157.207.157.206.95399,780
Apr 26, 20247.217.217.137.206.95310,438
Apr 24, 20247.197.257.187.216.96315,928
Apr 23, 20247.157.247.157.196.94417,722
Apr 22, 20247.157.187.137.136.88430,555
Apr 19, 20247.217.227.137.146.89439,778
Apr 18, 20247.257.267.207.206.95368,390
Apr 17, 20247.297.297.227.257.00302,650
Apr 16, 20247.287.307.257.267.01296,525
Apr 15, 20247.307.307.267.307.04399,505
Apr 12, 20247.327.347.307.307.04239,536
Apr 11, 20247.377.377.277.317.05422,830

Related Tickers

ARG.AX Argo Investments Limited
8.41
-0.24%
 
WAM.AX WAM Capital Limited
1.5950
-0.31%
 
BKI.AX BKI Investment Company Limited
1.5900
-2.15%
 
WGB.AX WAM Global Limited
2.3000
-2.13%
 
WLE.AX WAM Leaders Limited
1.1750
-5.24%
 
MIR.AX Mirrabooka Investments Limited
3.2500
0.00%
 
WHF.AX Whitefield Industrials Limited
5.25
-0.19%
 
DJW.AX Djerriwarrh Investments Limited
3.0000
-0.99%
 
DUI.AX Diversified United Investment Limited
4.9200
-0.81%
 
ALI.AX Argo Global Listed Infrastructure Limited
2.2400
0.00%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.