tiprankstipranks
Australian Foundation Investment Co. Ltd. (AU:AFI)
ASX:AFI
Australian Market
AFI
Australian Foundation Investment Co. Ltd.
RESEARCH TOOLSreports
Want to see AU:AFI full AI Analyst Report?

Australian Foundation Investment Co. Ltd. (AFI) Historical Prices

48 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 20, 2026
6.93
6.97
6.91
6.91
6.91
-0.29%
847,674
1.00
Jul 17, 2026
6.89
6.95
6.86
6.93
6.93
+0.73%
666,180
0.78
Jul 16, 2026
6.90
6.92
6.88
6.88
6.88
-0.72%
592,338
0.69
Jul 15, 2026
6.90
6.96
6.85
6.93
6.93
+0.58%
630,221
0.74
Jul 14, 2026
6.90
6.95
6.87
6.89
6.89
-0.43%
556,954
0.65
Jul 13, 2026
6.93
6.94
6.88
6.92
6.92
-0.43%
666,593
0.77
Jul 10, 2026
6.96
6.96
6.87
6.95
6.95
-0.14%
612,468
0.70
Jul 09, 2026
6.96
6.97
6.88
6.96
6.96
-0.43%
621,721
0.71
Jul 08, 2026
7.04
7.04
6.93
6.99
6.99
-0.85%
860,014
0.99
Jul 07, 2026
7.00
7.07
6.99
7.05
7.05
+0.28%
873,441
1.01
Jul 06, 2026
6.97
7.03
6.92
7.03
7.03
+2.18%
907,106
1.05
Jul 03, 2026
6.85
6.95
6.84
6.88
6.88
+0.44%
902,336
1.05
Jul 02, 2026
6.90
6.97
6.82
6.85
6.85
-1.86%
915,434
1.08
Jul 01, 2026
7.02
7.03
6.86
6.98
6.98
-0.99%
1,067,636
1.29
Jun 30, 2026
6.87
7.08
6.85
7.05
7.05
+2.32%
1,554,858
1.91
Jun 29, 2026
6.88
6.89
6.80
6.89
6.89
0.00%
817,390
1.00
Jun 26, 2026
6.78
6.89
6.78
6.89
6.89
+1.47%
985,677
1.21
Jun 25, 2026
6.75
6.79
6.70
6.79
6.79
+0.89%
1,141,901
1.41
Jun 24, 2026
6.67
6.73
6.65
6.73
6.73
+1.51%
1,672,103
2.10
Jun 23, 2026
6.70
6.72
6.60
6.63
6.63
-1.04%
1,704,663
2.20
Jun 22, 2026
6.41
6.76
6.41
6.70
6.70
+4.36%
1,812,441
2.39
Jun 19, 2026
6.35
6.46
6.35
6.42
6.42
+1.10%
1,631,029
2.20
Jun 18, 2026
6.37
6.37
6.33
6.35
6.35
-0.31%
678,261
0.91
Jun 17, 2026
6.40
6.41
6.34
6.37
6.37
-0.47%
1,013,080
1.37
Jun 16, 2026
6.47
6.48
6.38
6.40
6.40
-1.23%
1,127,109
1.54
Jun 15, 2026
6.49
6.57
6.47
6.48
6.48
-0.15%
1,043,140
1.44
Jun 12, 2026
6.43
6.49
6.41
6.49
6.49
+1.88%
1,031,382
1.44
Jun 11, 2026
6.39
6.40
6.36
6.37
6.37
-1.09%
857,487
1.21
Jun 10, 2026
6.40
6.45
6.37
6.44
6.44
+0.47%
655,079
0.93
Jun 09, 2026
6.38
6.44
6.33
6.41
6.41
0.00%
1,095,100
1.58
Jun 08, 2026
6.41
6.49
6.39
6.41
6.41
0.00%
0
0.00
Jun 05, 2026
6.48
6.49
6.39
6.41
6.41
-1.38%
1,018,719
1.45
Jun 04, 2026
6.49
6.50
6.44
6.50
6.50
-0.31%
773,437
1.10
Jun 03, 2026
6.51
6.53
6.47
6.52
6.52
-0.15%
646,469
0.92
Jun 02, 2026
6.52
6.54
6.45
6.53
6.53
+0.46%
805,542
1.14
Jun 01, 2026
6.59
6.59
6.49
6.50
6.50
-0.76%
869,773
1.23
May 29, 2026
6.59
6.62
6.55
6.55
6.55
-0.46%
1,011,745
1.42
May 28, 2026
6.60
6.62
6.56
6.58
6.58
-0.30%
660,154
0.92
May 27, 2026
6.57
6.60
6.55
6.60
6.60
+0.46%
485,393
0.68
May 26, 2026
6.58
6.59
6.55
6.57
6.57
+0.15%
673,075
0.94
May 25, 2026
6.55
6.60
6.54
6.56
6.56
+0.15%
769,568
1.08
May 22, 2026
6.57
6.58
6.54
6.55
6.55
0.00%
703,552
0.99
May 21, 2026
6.55
6.61
6.53
6.55
6.55
+0.31%
673,835
0.94
May 20, 2026
6.65
6.67
6.50
6.53
6.53
-1.80%
932,768
1.32
May 19, 2026
6.64
6.76
6.62
6.65
6.65
+0.30%
943,651
1.34
May 18, 2026
6.57
6.63
6.56
6.63
6.63
+0.91%
622,136
0.88
May 15, 2026
6.59
6.62
6.56
6.57
6.57
+0.46%
773,871
1.10
May 14, 2026
6.59
6.60
6.51
6.54
6.54
-0.30%
678,222
0.97
May 13, 2026
6.49
6.56
6.48
6.56
6.56
+1.23%
780,660
1.12
May 12, 2026
6.48
6.50
6.43
6.48
6.48
+0.31%
861,298
1.23
Rows:
50