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

51 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 11, 2026
6.80
6.80
6.73
6.77
6.77
-0.73%
745,034
0.96
Sep 10, 2026
6.84
6.84
6.76
6.82
6.82
-0.44%
588,632
0.75
Sep 09, 2026
6.81
6.87
6.81
6.85
6.85
+0.59%
635,837
0.81
Sep 08, 2026
6.83
6.85
6.80
6.81
6.81
-0.44%
636,450
0.80
Sep 07, 2026
6.87
6.87
6.82
6.84
6.84
-0.29%
520,298
0.65
Sep 04, 2026
6.88
6.92
6.86
6.86
6.86
-0.29%
647,611
0.81
Sep 03, 2026
6.85
6.89
6.82
6.88
6.88
+0.44%
491,362
0.62
Sep 02, 2026
6.86
6.88
6.83
6.85
6.85
-0.58%
375,491
0.47
Sep 01, 2026
6.89
6.89
6.85
6.89
6.89
0.00%
355,512
0.44
Aug 31, 2026
6.89
6.91
6.86
6.89
6.89
-0.29%
605,107
0.74
Aug 28, 2026
6.88
6.93
6.86
6.91
6.91
+0.58%
658,867
0.81
Aug 27, 2026
6.83
6.87
6.81
6.87
6.87
+0.15%
400,113
0.49
Aug 26, 2026
6.84
6.89
6.82
6.86
6.86
+0.44%
607,334
0.73
Aug 25, 2026
6.80
6.86
6.80
6.83
6.83
-0.15%
564,483
0.68
Aug 24, 2026
6.89
6.89
6.78
6.84
6.84
-0.44%
732,355
0.89
Aug 21, 2026
6.86
6.90
6.84
6.87
6.87
+0.44%
643,970
0.78
Aug 20, 2026
6.82
6.87
6.81
6.84
6.84
+0.15%
567,873
0.68
Aug 19, 2026
6.85
6.85
6.77
6.83
6.83
-0.58%
686,712
0.83
Aug 18, 2026
6.80
6.90
6.77
6.87
6.87
+0.73%
773,132
0.93
Aug 17, 2026
6.77
6.85
6.76
6.82
6.82
+0.44%
741,423
0.89
Aug 14, 2026
6.81
6.81
6.75
6.79
6.79
-0.73%
599,704
0.72
Aug 13, 2026
6.84
6.85
6.78
6.84
6.84
-0.29%
459,202
0.55
Aug 12, 2026
6.81
6.86
6.80
6.86
6.86
+0.15%
484,605
0.57
Aug 11, 2026
6.73
6.85
6.72
6.85
6.85
+2.39%
1,052,945
1.26
Aug 10, 2026
6.75
6.80
6.68
6.69
6.69
-1.18%
764,451
0.91
Aug 07, 2026
6.73
6.77
6.71
6.77
6.77
+0.30%
500,854
0.59
Aug 06, 2026
6.73
6.80
6.71
6.75
6.75
-0.15%
792,896
0.93
Aug 05, 2026
6.70
6.76
6.67
6.76
6.76
+1.20%
878,119
1.04
Aug 04, 2026
6.65
6.69
6.58
6.68
6.68
+0.60%
811,276
0.95
Aug 03, 2026
6.85
6.87
6.81
6.81
6.64
-0.43%
753,558
0.89
Jul 31, 2026
6.90
6.94
6.84
6.84
6.67
-0.73%
547,918
0.64
Jul 30, 2026
6.86
6.90
6.84
6.89
6.72
0.00%
619,874
0.73
Jul 29, 2026
6.85
6.93
6.84
6.89
6.72
+0.89%
880,355
1.04
Jul 28, 2026
6.89
6.90
6.81
6.83
6.66
-0.88%
763,855
0.90
Jul 27, 2026
6.93
6.96
6.88
6.89
6.72
-0.71%
449,646
0.53
Jul 24, 2026
6.93
6.94
6.86
6.94
6.77
0.00%
643,165
0.76
Jul 23, 2026
6.87
6.95
6.87
6.94
6.77
+1.17%
673,473
0.80
Jul 22, 2026
6.88
6.90
6.86
6.86
6.69
0.00%
380,074
0.45
Jul 21, 2026
6.91
6.91
6.86
6.86
6.69
-0.73%
760,747
0.89
Jul 20, 2026
6.93
6.97
6.91
6.91
6.74
-0.30%
847,674
1.00
Jul 17, 2026
6.89
6.95
6.86
6.93
6.76
+0.73%
666,180
0.78
Jul 16, 2026
6.90
6.92
6.88
6.88
6.71
-0.73%
592,338
0.69
Jul 15, 2026
6.90
6.96
6.85
6.93
6.76
+0.58%
630,221
0.74
Jul 14, 2026
6.90
6.95
6.87
6.89
6.72
-0.43%
556,954
0.65
Jul 13, 2026
6.93
6.94
6.88
6.92
6.75
-0.43%
666,593
0.77
Jul 10, 2026
6.96
6.96
6.87
6.95
6.78
-0.15%
612,468
0.70
Jul 09, 2026
6.96
6.97
6.88
6.96
6.79
-0.43%
621,721
0.71
Jul 08, 2026
7.04
7.04
6.93
6.99
6.82
-0.86%
860,014
0.99
Jul 07, 2026
7.00
7.07
6.99
7.05
6.87
+0.29%
873,441
1.01
Jul 06, 2026
6.97
7.03
6.92
7.03
6.85
+2.18%
907,106
1.05
Rows:
50