Australian Foundation Investment Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-12 | 7.280 | 7.320 | 7.240 | 7.270 | 6.851 | 453,191 |
| 2025-11-11 | 7.370 | 7.390 | 7.240 | 7.240 | 6.823 | 526,391 |
| 2025-11-10 | 7.370 | 7.400 | 7.360 | 7.370 | 6.945 | 502,507 |
| 2025-11-07 | 7.360 | 7.390 | 7.340 | 7.390 | 6.964 | 406,503 |
| 2025-11-06 | 7.360 | 7.400 | 7.350 | 7.370 | 6.945 | 380,054 |
| 2025-11-05 | 7.330 | 7.370 | 7.310 | 7.360 | 6.936 | 421,914 |
| 2025-11-04 | 7.350 | 7.380 | 7.330 | 7.330 | 6.907 | 330,063 |
| 2025-11-03 | 7.380 | 7.410 | 7.370 | 7.380 | 6.955 | 497,399 |
| 2025-10-31 | 7.380 | 7.450 | 7.370 | 7.450 | 7.021 | 546,655 |
| 2025-10-30 | 7.360 | 7.400 | 7.310 | 7.400 | 6.973 | 532,982 |
| 2025-10-29 | 7.400 | 7.400 | 7.340 | 7.370 | 6.945 | 613,800 |
| 2025-10-28 | 7.380 | 7.420 | 7.350 | 7.410 | 6.983 | 543,998 |
| 2025-10-27 | 7.370 | 7.420 | 7.330 | 7.380 | 6.955 | 629,595 |
| 2025-10-24 | 7.400 | 7.400 | 7.340 | 7.380 | 6.955 | 453,937 |
← NewerPage 5 of 5 · 254 trading days
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.