Australian Foundation Investment Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2026-07-24	6.930	6.940	6.860	6.940	6.676	643,165
2026-07-23	6.870	6.950	6.865	6.940	6.676	673,473
2026-07-22	6.880	6.900	6.860	6.860	6.599	380,074
2026-07-21	6.910	6.910	6.860	6.860	6.599	760,747
2026-07-20	6.930	6.970	6.910	6.910	6.647	847,674
2026-07-17	6.890	6.950	6.860	6.930	6.666	666,180
2026-07-16	6.900	6.920	6.880	6.880	6.618	592,338
2026-07-15	6.900	6.960	6.850	6.930	6.666	630,221
2026-07-14	6.900	6.950	6.870	6.890	6.628	556,954
2026-07-13	6.930	6.940	6.880	6.920	6.656	666,593
2026-07-10	6.960	6.960	6.870	6.950	6.685	612,468
2026-07-09	6.960	6.970	6.880	6.960	6.695	621,721
2026-07-08	7.040	7.040	6.930	6.990	6.724	860,014
2026-07-07	7.000	7.070	6.990	7.050	6.782	873,441
2026-07-06	6.970	7.030	6.920	7.030	6.762	907,106
2026-07-03	6.850	6.950	6.840	6.880	6.618	902,336
2026-07-02	6.900	6.970	6.820	6.850	6.589	915,434
2026-07-01	7.020	7.030	6.860	6.980	6.714	1,067,636
2026-06-30	6.870	7.080	6.850	7.050	6.782	1,554,858
2026-06-29	6.880	6.890	6.800	6.890	6.628	817,390
2026-06-26	6.780	6.890	6.780	6.890	6.628	985,677
2026-06-25	6.750	6.790	6.700	6.790	6.531	1,141,901
2026-06-24	6.670	6.730	6.650	6.730	6.474	1,672,103
2026-06-23	6.700	6.720	6.600	6.630	6.378	1,704,663
2026-06-22	6.410	6.760	6.410	6.700	6.445	1,812,441
2026-06-19	6.350	6.460	6.350	6.420	6.176	1,631,029
2026-06-18	6.370	6.370	6.330	6.350	6.108	678,261
2026-06-17	6.400	6.410	6.340	6.370	6.127	1,013,080
2026-06-16	6.470	6.480	6.380	6.400	6.156	1,127,109
2026-06-15	6.490	6.570	6.470	6.480	6.233	1,043,140
2026-06-12	6.430	6.490	6.410	6.490	6.243	1,031,382
2026-06-11	6.390	6.400	6.360	6.370	6.127	857,487
2026-06-10	6.400	6.450	6.370	6.440	6.195	655,079
2026-06-09	6.380	6.440	6.330	6.410	6.166	1,095,100
2026-06-05	6.480	6.490	6.385	6.410	6.166	1,018,719
2026-06-04	6.490	6.500	6.440	6.500	6.252	773,437
2026-06-03	6.510	6.530	6.470	6.520	6.272	646,469
2026-06-02	6.520	6.540	6.450	6.530	6.281	805,542
2026-06-01	6.590	6.590	6.490	6.500	6.252	869,773
2026-05-29	6.590	6.620	6.550	6.550	6.301	1,011,745
2026-05-28	6.600	6.620	6.560	6.580	6.329	660,154
2026-05-27	6.570	6.600	6.550	6.600	6.349	485,393
2026-05-26	6.580	6.590	6.550	6.570	6.320	673,075
2026-05-25	6.550	6.600	6.540	6.560	6.310	769,568
2026-05-22	6.570	6.580	6.540	6.550	6.301	703,552
2026-05-21	6.550	6.610	6.530	6.550	6.301	673,835
2026-05-20	6.650	6.670	6.500	6.530	6.281	932,768
2026-05-19	6.640	6.760	6.620	6.650	6.397	943,651
2026-05-18	6.570	6.630	6.560	6.630	6.378	622,136
2026-05-15	6.590	6.620	6.555	6.570	6.320	773,871
2026-05-14	6.590	6.600	6.510	6.540	6.291	678,222
2026-05-13	6.490	6.560	6.480	6.560	6.310	780,660
2026-05-12	6.480	6.500	6.430	6.480	6.233	861,298
2026-05-11	6.500	6.510	6.410	6.460	6.214	1,194,919
2026-05-08	6.580	6.600	6.510	6.520	6.272	739,276

← NewerPage 2 of 22 · 1,272 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.