ASX - Delayed Quote
AUD
Australian Foundation Investment Company Limited (AFI.AX)
6.95
+0.10
(+1.46%)
At close: 4:10:14 PM GMT+11
Currency in AUD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
6.86
6.95
6.85
6.95
6.95
535,179
Nov 3, 2026
6.86
6.95
6.85
6.95
6.95
535,179
Nov 2, 2026
6.83
6.87
6.80
6.85
6.85
655,633
Oct 30, 2026
6.83
6.88
6.82
6.85
6.85
652,017
Oct 29, 2026
6.78
6.84
6.74
6.84
6.84
576,479
Oct 28, 2026
6.82
6.87
6.76
6.77
6.77
632,355
Oct 27, 2026
6.73
6.83
6.71
6.82
6.82
559,530
Oct 26, 2026
6.70
6.77
6.68
6.77
6.77
784,847
Oct 23, 2026
6.66
6.73
6.65
6.71
6.71
613,774
Oct 22, 2026
6.63
6.70
6.62
6.67
6.67
658,821
Oct 21, 2026
6.65
6.72
6.55
6.60
6.60
548,812
Oct 20, 2026
6.63
6.69
6.60
6.67
6.67
396,939
Oct 19, 2026
6.70
6.72
6.61
6.61
6.61
525,841
Oct 16, 2026
6.72
6.74
6.69
6.70
6.70
501,836
Oct 15, 2026
0.0925
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 15, 2026
6.79
6.79
6.69
6.70
6.70
363,761
Oct 14, 2026
6.90
6.92
6.85
6.87
6.78
492,232
Oct 13, 2026
6.89
6.94
6.87
6.90
6.81
901,572
Oct 12, 2026
6.87
6.90
6.84
6.89
6.80
770,127
Oct 9, 2026
6.87
6.89
6.82
6.87
6.78
629,040
Oct 8, 2026
6.89
6.94
6.80
6.82
6.73
1,063,304
Oct 7, 2026
6.82
6.90
6.79
6.90
6.81
740,370
Oct 6, 2026
6.78
6.85
6.78
6.84
6.75
681,817
Oct 5, 2026
6.69
6.79
6.69
6.78
6.69
730,341
Oct 2, 2026
6.70
6.70
6.62
6.66
6.57
588,540
Oct 1, 2026
6.70
6.79
6.66
6.70
6.61
876,103
Sep 30, 2026
6.58
6.69
6.58
6.65
6.56
510,861
Sep 29, 2026
6.56
6.59
6.52
6.56
6.47
509,599
Sep 28, 2026
6.63
6.64
6.51
6.56
6.47
798,525
Sep 25, 2026
6.60
6.68
6.60
6.65
6.56
521,027
Sep 24, 2026
6.62
6.68
6.60
6.63
6.54
758,997
Sep 23, 2026
6.70
6.70
6.62
6.62
6.53
340,409
Sep 22, 2026
6.61
6.70
6.61
6.68
6.59
556,798
Sep 21, 2026
6.60
6.62
6.57
6.59
6.50
405,168
Sep 18, 2026
6.66
6.68
6.59
6.60
6.51
560,626
Sep 17, 2026
6.72
6.78
6.63
6.64
6.55
524,177
Sep 16, 2026
6.71
6.77
6.70
6.74
6.65
521,532
Sep 15, 2026
6.72
6.72
6.68
6.72
6.63
656,427
Sep 14, 2026
6.77
6.79
6.70
6.71
6.62
663,365
Sep 11, 2026
6.80
6.80
6.73
6.77
6.68
745,034
Sep 10, 2026
6.84
6.84
6.76
6.82
6.73
588,632
Sep 9, 2026
6.81
6.87
6.81
6.85
6.76
635,837
Sep 8, 2026
6.83
6.85
6.80
6.81
6.72
636,450
Sep 7, 2026
6.87
6.87
6.82
6.84
6.75
520,298
Sep 4, 2026
6.88
6.92
6.86
6.86
6.77
647,611
Sep 3, 2026
6.85
6.89
6.82
6.88
6.79
491,362
Sep 2, 2026
6.86
6.88
6.83
6.85
6.76
375,491
Sep 1, 2026
6.89
6.89
6.85
6.89
6.80
355,512
Aug 31, 2026
6.89
6.91
6.86
6.89
6.80
605,107
Aug 28, 2026
6.88
6.93
6.86
6.91
6.82
658,867
Aug 27, 2026
6.83
6.87
6.81
6.87
6.78
400,113
Aug 26, 2026
6.84
6.89
6.82
6.86
6.77
607,334
Aug 25, 2026
6.80
6.86
6.80
6.83
6.74
564,483
Aug 24, 2026
6.89
6.89
6.78
6.84
6.75
732,355
Aug 21, 2026
6.86
6.90
6.84
6.87
6.78
643,970
Aug 20, 2026
6.82
6.87
6.81
6.84
6.75
567,873
Aug 19, 2026
6.85
6.85
6.77
6.83
6.74
686,712
Aug 18, 2026
6.80
6.90
6.77
6.87
6.78
773,132
Aug 17, 2026
6.77
6.85
6.76
6.82
6.73
741,423
Aug 14, 2026
6.81
6.81
6.75
6.79
6.70
599,704
Aug 13, 2026
6.84
6.85
6.78
6.84
6.75
459,202
Aug 12, 2026
6.81
6.86
6.80
6.86
6.77
484,605
Aug 11, 2026
6.73
6.85
6.72
6.85
6.76
1,052,945
Aug 10, 2026
6.75
6.80
6.68
6.69
6.60
764,451
Aug 7, 2026
6.73
6.77
6.71
6.77
6.68
500,854
Aug 6, 2026
6.73
6.80
6.71
6.75
6.66
792,896
Aug 5, 2026
6.70
6.76
6.67
6.76
6.67
878,119
Aug 4, 2026
0.17
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 4, 2026
6.65
6.69
6.58
6.68
6.59
811,276
Aug 3, 2026
6.85
6.87
6.81
6.81
6.55
753,558
Jul 31, 2026
6.90
6.94
6.84
6.84
6.58
547,918
Jul 30, 2026
6.86
6.90
6.84
6.89
6.63
619,874
Jul 29, 2026
6.85
6.93
6.84
6.89
6.63
880,355
Jul 28, 2026
6.89
6.90
6.81
6.83
6.57
763,855
Jul 27, 2026
6.93
6.96
6.88
6.89
6.63
449,646
Jul 24, 2026
6.93
6.94
6.86
6.94
6.68
643,165
Jul 23, 2026
6.87
6.95
6.86
6.94
6.68
673,473
Jul 22, 2026
6.88
6.90
6.86
6.86
6.60
380,074
Jul 21, 2026
6.91
6.91
6.86
6.86
6.60
760,747
Jul 20, 2026
6.93
6.97
6.91
6.91
6.65
847,674
Jul 17, 2026
6.89
6.95
6.86
6.93
6.67
666,180
Jul 16, 2026
6.90
6.92
6.88
6.88
6.62
592,338
Jul 15, 2026
6.90
6.96
6.85
6.93
6.67
630,221
Jul 14, 2026
6.90
6.95
6.87
6.89
6.63
556,954
Jul 13, 2026
6.93
6.94
6.88
6.92
6.66
666,593
Jul 10, 2026
6.96
6.96
6.87
6.95
6.69
612,468
Jul 9, 2026
6.96
6.97
6.88
6.96
6.69
621,721
Jul 8, 2026
7.04
7.04
6.93
6.99
6.72
860,014
Jul 7, 2026
7.00
7.07
6.99
7.05
6.78
873,441
Jul 6, 2026
6.97
7.03
6.92
7.03
6.76
907,106
Jul 3, 2026
6.85
6.95
6.84
6.88
6.62
902,336
Jul 2, 2026
6.90
6.97
6.82
6.85
6.59
915,434
Jul 1, 2026
7.02
7.03
6.86
6.98
6.71
1,067,636
Jun 30, 2026
6.87
7.08
6.85
7.05
6.78
1,554,858
Jun 29, 2026
6.88
6.89
6.80
6.89
6.63
817,390
Jun 26, 2026
6.78
6.89
6.78
6.89
6.63
985,677
Jun 25, 2026
6.75
6.79
6.70
6.79
6.53
1,141,901
Jun 24, 2026
6.67
6.73
6.65
6.73
6.47
1,672,103
Jun 23, 2026
6.70
6.72
6.60
6.63
6.38
1,704,663
Jun 22, 2026
6.41
6.76
6.41
6.70
6.44
1,812,441
Jun 19, 2026
6.35
6.46
6.35
6.42
6.18
1,631,029
Jun 18, 2026
6.37
6.37
6.33
6.35
6.11
678,261
Jun 17, 2026
6.40
6.41
6.34
6.37
6.13
1,013,080
Jun 16, 2026
6.47
6.48
6.38
6.40
6.16
1,127,109
Jun 15, 2026
6.49
6.57
6.47
6.48
6.23
1,043,140
Jun 12, 2026
6.43
6.49
6.41
6.49
6.24
1,031,382
Jun 11, 2026
6.39
6.40
6.36
6.37
6.13
857,487
Jun 10, 2026
6.40
6.45
6.37
6.44
6.19
655,079
Jun 9, 2026
6.38
6.44
6.33
6.41
6.17
1,095,100
Jun 5, 2026
6.48
6.49
6.39
6.41
6.17
1,018,719
Jun 4, 2026
6.49
6.50
6.44
6.50
6.25
773,437
Jun 3, 2026
6.51
6.53
6.47
6.52
6.27
646,469
Jun 2, 2026
6.52
6.54
6.45
6.53
6.28
805,542
Jun 1, 2026
6.59
6.59
6.49
6.50
6.25
869,773
May 29, 2026
6.59
6.62
6.55
6.55
6.30
1,011,745
May 28, 2026
6.60
6.62
6.56
6.58
6.33
660,154
May 27, 2026
6.57
6.60
6.55
6.60
6.35
485,393
May 26, 2026
6.58
6.59
6.55
6.57
6.32
673,075
May 25, 2026
6.55
6.60
6.54
6.56
6.31
769,568
May 22, 2026
6.57
6.58
6.54
6.55
6.30
703,552
May 21, 2026
6.55
6.61
6.53
6.55
6.30
673,835
May 20, 2026
6.65
6.67
6.50
6.53
6.28
932,768
May 19, 2026
6.64
6.76
6.62
6.65
6.40
943,651
May 18, 2026
6.57
6.63
6.56
6.63
6.38
622,136
May 15, 2026
6.59
6.62
6.55
6.57
6.32
773,871
May 14, 2026
6.59
6.60
6.51
6.54
6.29
678,222
May 13, 2026
6.49
6.56
6.48
6.56
6.31
780,660
May 12, 2026
6.48
6.50
6.43
6.48
6.23
861,298
May 11, 2026
6.50
6.51
6.41
6.46
6.21
1,194,919
May 8, 2026
6.58
6.60
6.51
6.52
6.27
739,276
May 7, 2026
6.63
6.69
6.61
6.61
6.36
929,166
May 6, 2026
6.60
6.64
6.59
6.63
6.38
727,482
May 5, 2026
6.60
6.61
6.57
6.58
6.33
698,163
May 4, 2026
6.62
6.64
6.60
6.63
6.38
724,585
May 1, 2026
6.64
6.65
6.61
6.64
6.39
649,825
Apr 30, 2026
6.60
6.63
6.54
6.62
6.37
893,283
Apr 29, 2026
6.61
6.62
6.57
6.61
6.36
599,334
Apr 28, 2026
6.66
6.67
6.61
6.63
6.38
337,769
Apr 27, 2026
6.61
6.68
6.61
6.65
6.40
484,245
Apr 24, 2026
6.64
6.65
6.57
6.62
6.37
817,530
Apr 23, 2026
6.68
6.68
6.62
6.62
6.37
748,334
Apr 22, 2026
6.70
6.72
6.67
6.70
6.44
584,709
Apr 21, 2026
6.69
6.74
6.65
6.72
6.46
630,101
Apr 20, 2026
6.64
6.69
6.62
6.68
6.43
837,435
Apr 17, 2026
6.69
6.71
6.63
6.64
6.39
702,136
Apr 16, 2026
6.75
6.75
6.65
6.68
6.43
667,550
Apr 15, 2026
6.76
6.78
6.70
6.75
6.49
963,090
Apr 14, 2026
6.68
6.79
6.66
6.74
6.48
1,412,904
Apr 13, 2026
6.64
6.69
6.60
6.68
6.43
551,723
Apr 10, 2026
6.72
6.73
6.63
6.63
6.38
790,995
Apr 9, 2026
6.83
6.84
6.72
6.72
6.46
769,959
Apr 8, 2026
6.71
6.85
6.71
6.84
6.58
608,514
Apr 7, 2026
6.57
6.70
6.57
6.66
6.41
534,405
Apr 2, 2026
6.62
6.65
6.56
6.56
6.31
815,331
Apr 1, 2026
6.54
6.63
6.54
6.62
6.37
738,866
Mar 31, 2026
6.56
6.57
6.51
6.51
6.26
1,047,432
Mar 30, 2026
6.60
6.65
6.52
6.56
6.31
780,494
Mar 27, 2026
6.62
6.67
6.60
6.64
6.39
750,438
Mar 26, 2026
6.68
6.70
6.64
6.64
6.39
560,517
Mar 25, 2026
6.61
6.68
6.58
6.66
6.41
678,028
Mar 24, 2026
6.56
6.60
6.51
6.59
6.34
601,776
Mar 23, 2026
6.50
6.55
6.39
6.50
6.25
1,051,506
Mar 20, 2026
6.60
6.60
6.52
6.52
6.27
603,021
Mar 19, 2026
6.67
6.67
6.58
6.60
6.35
560,410
Mar 18, 2026
6.70
6.71
6.68
6.69
6.44
443,109
Mar 17, 2026
6.74
6.75
6.69
6.70
6.44
481,828
Mar 16, 2026
6.77
6.78
6.70
6.70
6.44
534,428
Mar 13, 2026
6.79
6.82
6.77
6.79
6.53
555,370
Mar 12, 2026
6.84
6.85
6.80
6.83
6.57
298,818
Mar 11, 2026
6.88
6.89
6.85
6.86
6.60
522,597
Mar 10, 2026
6.85
6.89
6.83
6.88
6.62
1,049,080
Mar 9, 2026
6.79
6.87
6.75
6.85
6.59
748,322
Mar 6, 2026
6.79
6.89
6.77
6.89
6.63
834,057
Mar 5, 2026
6.81
6.89
6.80
6.87
6.61
838,974
Mar 4, 2026
6.80
6.83
6.74
6.78
6.52
992,380
Mar 3, 2026
6.89
6.90
6.80
6.83
6.57
1,100,149
Mar 2, 2026
6.92
6.94
6.86
6.90
6.64
914,390
Feb 27, 2026
6.91
6.95
6.87
6.95
6.69
769,329
Feb 26, 2026
6.94
6.97
6.91
6.92
6.66
471,555
Feb 25, 2026
6.87
6.93
6.85
6.93
6.67
492,324
Feb 24, 2026
6.86
6.90
6.82
6.86
6.60
796,207
Feb 23, 2026
6.93
6.94
6.86
6.86
6.60
862,404
Feb 20, 2026
6.96
6.96
6.91
6.92
6.66
375,686
Feb 19, 2026
6.95
7.00
6.92
6.99
6.72
805,968
Feb 18, 2026
6.87
6.93
6.87
6.93
6.67
524,446
Feb 17, 2026
6.87
6.88
6.84
6.87
6.61
756,577
Feb 16, 2026
6.87
6.90
6.83
6.87
6.61
625,533
Feb 13, 2026
6.85
6.88
6.82
6.86
6.60
570,356
Feb 12, 2026
6.92
6.93
6.85
6.87
6.61
978,570
Feb 11, 2026
6.86
6.92
6.85
6.92
6.66
737,283
Feb 10, 2026
6.88
6.94
6.86
6.87
6.61
521,977
Feb 9, 2026
6.85
6.91
6.84
6.88
6.62
621,095
Feb 6, 2026
6.86
6.87
6.80
6.81
6.55
800,160
Feb 5, 2026
6.91
6.94
6.85
6.90
6.64
663,355
Feb 4, 2026
6.92
6.93
6.85
6.91
6.65
752,836
Feb 3, 2026
6.94
6.96
6.90
6.92
6.66
745,782
Feb 2, 2026
0.145
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 2, 2026
6.97
7.01
6.91
6.94
6.68
686,197
Jan 30, 2026
7.15
7.18
7.13
7.13
6.72
547,627
Jan 29, 2026
7.14
7.15
7.11
7.14
6.73
423,517
Jan 28, 2026
7.15
7.15
7.12
7.15
6.74
645,385
Jan 27, 2026
7.16
7.16
7.12
7.15
6.74
654,381
Jan 23, 2026
7.16
7.18
7.13
7.16
6.75
316,044
Jan 22, 2026
7.12
7.19
7.12
7.13
6.72
404,136
Jan 21, 2026
7.12
7.12
7.10
7.10
6.69
351,209
Jan 20, 2026
7.13
7.15
7.10
7.12
6.71
400,861
Jan 19, 2026
7.18
7.19
7.11
7.13
6.72
476,020
Jan 16, 2026
7.18
7.19
7.15
7.18
6.77
303,573
Jan 15, 2026
7.19
7.22
7.17
7.20
6.78
451,463
Jan 14, 2026
7.16
7.22
7.16
7.20
6.78
321,565
Jan 13, 2026
7.13
7.24
7.13
7.17
6.76
526,358
Jan 12, 2026
7.15
7.18
7.12
7.13
6.72
332,961
Jan 9, 2026
7.17
7.18
7.14
7.15
6.74
210,703
Jan 8, 2026
7.18
7.19
7.11
7.18
6.77
267,700
Jan 7, 2026
7.18
7.19
7.14
7.18
6.77
526,692
Jan 6, 2026
7.16
7.19
7.12
7.18
6.77
488,917
Jan 5, 2026
7.17
7.18
7.14
7.15
6.74
259,672
Jan 2, 2026
7.16
7.19
7.14
7.16
6.75
114,819
Dec 31, 2025
7.17
7.20
7.13
7.19
6.78
71,997
Dec 30, 2025
7.14
7.19
7.14
7.15
6.74
129,078
Dec 29, 2025
7.15
7.18
7.12
7.15
6.74
171,592
Dec 24, 2025
7.16
7.16
7.11
7.15
6.74
218,952
Dec 23, 2025
7.12
7.19
7.12
7.17
6.76
209,239
Dec 22, 2025
7.07
7.13
7.07
7.12
6.71
523,097
Dec 19, 2025
7.04
7.09
7.04
7.06
6.65
373,966
Dec 18, 2025
7.01
7.05
7.00
7.04
6.63
476,740
Dec 17, 2025
7.07
7.08
7.02
7.02
6.62
426,467
Dec 16, 2025
7.08
7.10
7.05
7.09
6.68
367,436
Dec 15, 2025
7.13
7.13
7.05
7.06
6.65
419,021
Dec 12, 2025
7.12
7.16
7.11
7.12
6.71
683,429
Dec 11, 2025
7.09
7.13
7.06
7.13
6.72
544,655
Dec 10, 2025
7.09
7.11
7.05
7.05
6.64
469,654
Dec 9, 2025
7.06
7.10
7.06
7.08
6.67
508,638
Dec 8, 2025
7.13
7.13
7.06
7.07
6.66
492,379
Dec 5, 2025
7.15
7.15
7.08
7.11
6.70
672,883
Dec 4, 2025
7.12
7.18
7.10
7.15
6.74
383,532
Dec 3, 2025
7.11
7.15
7.10
7.12
6.71
332,250
Dec 2, 2025
7.14
7.15
7.10
7.10
6.69
602,534
Dec 1, 2025
7.14
7.19
7.13
7.14
6.73
404,606
Nov 28, 2025
7.20
7.20
7.10
7.11
6.70
449,271
Nov 27, 2025
7.19
7.23
7.12
7.18
6.77
443,712
Nov 26, 2025
7.12
7.20
7.12
7.19
6.78
283,778
Nov 25, 2025
7.13
7.15
7.07
7.07
6.66
616,616
Nov 24, 2025
7.07
7.13
7.04
7.08
6.67
509,273
Nov 21, 2025
7.04
7.07
7.01
7.01
6.61
460,040
Nov 20, 2025
7.10
7.14
7.05
7.07
6.66
486,543
Nov 19, 2025
7.10
7.13
7.02
7.04
6.63
433,165
Nov 18, 2025
7.14
7.16
7.07
7.13
6.72
342,048
Nov 17, 2025
7.20
7.20
7.12
7.13
6.72
500,835
Nov 14, 2025
7.20
7.22
7.17
7.20
6.78
367,990
Nov 13, 2025
7.27
7.28
7.21
7.22
6.80
533,108
Nov 12, 2025
7.28
7.32
7.24
7.27
6.85
453,191
Nov 11, 2025
7.37
7.39
7.24
7.24
6.82
526,391
Nov 10, 2025
7.37
7.40
7.36
7.37
6.95
502,507
Nov 7, 2025
7.36
7.39
7.34
7.39
6.96
406,503
Nov 6, 2025
7.36
7.40
7.35
7.37
6.95
380,054
Nov 5, 2025
7.33
7.37
7.31
7.36
6.94
421,914
Nov 4, 2025
7.35
7.38
7.33
7.33
6.91
330,063
Nov 3, 2025
7.38
7.41
7.37
7.38
6.95
497,399
