ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

AFI Australian Foundation Investment Company Limited

7.18
0.01 (0.14%)
Last Updated: 20:20:08
Delayed by 20 minutes

AFI Historical Prices

Date Close Change Change (%) Open High Low Volume
May 28 2024 7.17 -0.03 -0.42% 7.20 7.22 7.16 276,819
May 27 2024 7.20 0.05 0.70% 7.17 7.23 7.17 438,285
May 24 2024 7.15 -0.06 -0.83% 7.21 7.21 7.15 422,860
May 23 2024 7.21 0.00 0.00% 7.20 7.24 7.18 365,741
May 22 2024 7.21 0.00 0.00% 7.22 7.24 7.175 306,442
May 21 2024 7.21 -0.02 -0.28% 7.22 7.25 7.19 376,571
May 20 2024 7.23 0.02 0.28% 7.23 7.25 7.225 452,768
May 17 2024 7.21 -0.05 -0.69% 7.26 7.26 7.21 335,818
May 16 2024 7.26 0.06 0.83% 7.23 7.29 7.23 514,282
May 15 2024 7.20 0.02 0.28% 7.19 7.25 7.18 430,067
May 14 2024 7.18 0.00 0.00% 7.19 7.21 7.16 257,703
May 13 2024 7.18 -0.03 -0.35% 7.22 7.22 7.16 322,944
May 10 2024 7.205 0.05 0.77% 7.18 7.24 7.16 332,961
May 09 2024 7.15 -0.08 -1.11% 7.21 7.24 7.15 543,368
May 08 2024 7.23 -0.01 -0.14% 7.24 7.28 7.21 533,711
May 07 2024 7.24 0.05 0.70% 7.20 7.25 7.19 486,775
May 06 2024 7.19 0.03 0.42% 7.17 7.20 7.16 392,214
May 03 2024 7.16 0.02 0.28% 7.14 7.18 7.14 396,807
May 02 2024 7.14 0.03 0.42% 7.13 7.15 7.11 226,178
May 01 2024 7.11 -0.07 -0.97% 7.18 7.18 7.10 257,219
Apr 30 2024 7.18 -0.01 -0.14% 7.20 7.21 7.155 435,218
Apr 29 2024 7.19 0.06 0.84% 7.15 7.20 7.15 399,780
Apr 26 2024 7.13 -0.09 -1.25% 7.21 7.21 7.13 310,438
Apr 24 2024 7.22 0.03 0.42% 7.19 7.25 7.18 315,928
Apr 23 2024 7.19 0.05 0.70% 7.15 7.24 7.15 417,722
Apr 22 2024 7.14 -0.01 -0.14% 7.15 7.18 7.13 430,555
Apr 19 2024 7.15 -0.05 -0.69% 7.21 7.22 7.13 439,778
Apr 18 2024 7.20 -0.03 -0.41% 7.25 7.26 7.20 368,390
Apr 17 2024 7.23 -0.03 -0.41% 7.29 7.29 7.22 302,650
Apr 16 2024 7.26 -0.04 -0.55% 7.28 7.30 7.25 296,525
Apr 15 2024 7.30 -0.01 -0.07% 7.30 7.30 7.26 399,505
Apr 12 2024 7.305 -0.01 -0.14% 7.32 7.34 7.30 239,536
Apr 11 2024 7.315 -0.04 -0.48% 7.37 7.37 7.27 422,830
Apr 10 2024 7.35 0.03 0.41% 7.32 7.41 7.32 639,926
Apr 09 2024 7.32 0.04 0.62% 7.30 7.34 7.30 335,148
Apr 08 2024 7.275 0.01 0.07% 7.27 7.32 7.27 441,499
Apr 05 2024 7.27 -0.07 -0.95% 7.32 7.35 7.26 375,801
Apr 04 2024 7.34 0.06 0.82% 7.30 7.36 7.30 353,820
Apr 03 2024 7.28 -0.09 -1.22% 7.36 7.36 7.28 506,760
Apr 02 2024 7.37 0.00 0.00% 7.37 7.38 7.32 487,786
Mar 28 2024 7.37 0.08 1.10% 7.32 7.39 7.29 455,044
Mar 27 2024 7.29 0.00 0.00% 7.28 7.31 7.27 490,124
Mar 26 2024 7.29 -0.04 -0.55% 7.34 7.39 7.28 452,261
Mar 25 2024 7.33 0.03 0.34% 7.32 7.39 7.30 466,052
Mar 22 2024 7.305 0.00 0.07% 7.30 7.33 7.29 264,016
Mar 21 2024 7.30 0.06 0.83% 7.28 7.33 7.26 274,324
Mar 20 2024 7.24 -0.01 -0.14% 7.25 7.29 7.23 304,905
Mar 19 2024 7.25 0.04 0.55% 7.23 7.25 7.20 264,068
Mar 18 2024 7.21 0.01 0.14% 7.20 7.25 7.18 394,992
Mar 15 2024 7.20 -0.05 -0.69% 7.25 7.26 7.14 337,706
Mar 14 2024 7.25 -0.07 -0.89% 7.34 7.34 7.24 363,720
Mar 13 2024 7.315 0.03 0.34% 7.31 7.37 7.30 327,122
Mar 12 2024 7.29 -0.04 -0.55% 7.33 7.38 7.28 409,436
Mar 11 2024 7.33 -0.13 -1.74% 7.43 7.44 7.30 589,482
Mar 08 2024 7.46 0.07 0.95% 7.42 7.47 7.40 505,396
Mar 07 2024 7.39 0.02 0.27% 7.37 7.42 7.37 466,953
Mar 06 2024 7.37 0.00 0.00% 7.35 7.40 7.34 359,311
Mar 05 2024 7.37 -0.01 -0.14% 7.37 7.39 7.345 452,847
Mar 04 2024 7.38 -0.02 -0.27% 7.40 7.42 7.37 427,812
Mar 01 2024 7.40 0.00 0.00% 7.39 7.43 7.38 296,257
Feb 29 2024 7.40 -0.02 -0.27% 7.38 7.43 7.37 596,446