Australian Foundation Investment Company Limited (ASX:AFI)
Australia · Delayed Price · Currency is AUD 7.16
+0.03 (0.42%)
At close: Jan 23, 2026
ASX:AFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 7.16 | 7.18 | 7.13 | 7.16 | 7.16 | 0.42% | 316,044 |
| Jan 22, 2026 | 7.12 | 7.19 | 7.12 | 7.13 | 7.13 | 0.42% | 404,136 |
| Jan 21, 2026 | 7.12 | 7.12 | 7.10 | 7.10 | 7.10 | -0.28% | 351,209 |
| Jan 20, 2026 | 7.13 | 7.15 | 7.10 | 7.12 | 7.12 | -0.14% | 400,861 |
| Jan 19, 2026 | 7.18 | 7.19 | 7.11 | 7.13 | 7.13 | -0.70% | 476,020 |
| Jan 16, 2026 | 7.18 | 7.19 | 7.15 | 7.18 | 7.18 | -0.28% | 303,573 |
| Jan 15, 2026 | 7.19 | 7.22 | 7.17 | 7.20 | 7.20 | - | 451,463 |
| Jan 14, 2026 | 7.16 | 7.22 | 7.16 | 7.20 | 7.20 | 0.42% | 321,565 |
| Jan 13, 2026 | 7.13 | 7.24 | 7.13 | 7.17 | 7.17 | 0.56% | 526,358 |
| Jan 12, 2026 | 7.15 | 7.18 | 7.12 | 7.13 | 7.13 | -0.28% | 332,961 |
| Jan 9, 2026 | 7.17 | 7.18 | 7.14 | 7.15 | 7.15 | -0.42% | 210,703 |
| Jan 8, 2026 | 7.18 | 7.19 | 7.11 | 7.18 | 7.18 | - | 267,700 |
| Jan 7, 2026 | 7.18 | 7.19 | 7.14 | 7.18 | 7.18 | - | 526,692 |
| Jan 6, 2026 | 7.16 | 7.19 | 7.12 | 7.18 | 7.18 | 0.42% | 488,917 |
| Jan 5, 2026 | 7.17 | 7.18 | 7.14 | 7.15 | 7.15 | -0.14% | 259,672 |
| Jan 2, 2026 | 7.16 | 7.19 | 7.14 | 7.16 | 7.16 | -0.42% | 114,819 |
| Dec 31, 2025 | 7.17 | 7.20 | 7.13 | 7.19 | 7.19 | 0.56% | 71,997 |
| Dec 30, 2025 | 7.14 | 7.19 | 7.14 | 7.15 | 7.15 | - | 129,078 |
| Dec 29, 2025 | 7.15 | 7.18 | 7.12 | 7.15 | 7.15 | - | 171,592 |
| Dec 24, 2025 | 7.16 | 7.16 | 7.11 | 7.15 | 7.15 | -0.28% | 218,952 |
| Dec 23, 2025 | 7.12 | 7.19 | 7.12 | 7.17 | 7.17 | 0.70% | 209,239 |
| Dec 22, 2025 | 7.07 | 7.13 | 7.07 | 7.12 | 7.12 | 0.85% | 523,097 |
| Dec 19, 2025 | 7.04 | 7.09 | 7.04 | 7.06 | 7.06 | 0.28% | 373,966 |
| Dec 18, 2025 | 7.01 | 7.05 | 7.00 | 7.04 | 7.04 | 0.28% | 476,740 |
| Dec 17, 2025 | 7.07 | 7.08 | 7.02 | 7.02 | 7.02 | -0.99% | 426,467 |
| Dec 16, 2025 | 7.08 | 7.10 | 7.05 | 7.09 | 7.09 | 0.42% | 367,436 |
| Dec 15, 2025 | 7.13 | 7.13 | 7.05 | 7.06 | 7.06 | -0.84% | 419,021 |
| Dec 12, 2025 | 7.12 | 7.16 | 7.11 | 7.12 | 7.12 | -0.14% | 683,429 |
| Dec 11, 2025 | 7.09 | 7.13 | 7.06 | 7.13 | 7.13 | 1.13% | 544,655 |
| Dec 10, 2025 | 7.09 | 7.11 | 7.05 | 7.05 | 7.05 | -0.42% | 469,654 |
| Dec 9, 2025 | 7.06 | 7.10 | 7.06 | 7.08 | 7.08 | 0.14% | 508,638 |
| Dec 8, 2025 | 7.13 | 7.13 | 7.06 | 7.07 | 7.07 | -0.56% | 492,379 |
| Dec 5, 2025 | 7.15 | 7.15 | 7.08 | 7.11 | 7.11 | -0.56% | 672,883 |
| Dec 4, 2025 | 7.12 | 7.18 | 7.10 | 7.15 | 7.15 | 0.42% | 383,532 |
| Dec 3, 2025 | 7.11 | 7.15 | 7.10 | 7.12 | 7.12 | 0.28% | 332,250 |
| Dec 2, 2025 | 7.14 | 7.15 | 7.10 | 7.10 | 7.10 | -0.56% | 602,534 |
| Dec 1, 2025 | 7.14 | 7.19 | 7.13 | 7.14 | 7.14 | 0.42% | 404,606 |
| Nov 28, 2025 | 7.20 | 7.20 | 7.10 | 7.11 | 7.11 | -0.97% | 449,271 |
| Nov 27, 2025 | 7.19 | 7.23 | 7.12 | 7.18 | 7.18 | -0.14% | 443,712 |
| Nov 26, 2025 | 7.12 | 7.20 | 7.12 | 7.19 | 7.19 | 1.70% | 283,778 |
| Nov 25, 2025 | 7.13 | 7.15 | 7.07 | 7.07 | 7.07 | -0.14% | 616,616 |
| Nov 24, 2025 | 7.07 | 7.13 | 7.04 | 7.08 | 7.08 | 1.00% | 509,273 |
| Nov 21, 2025 | 7.04 | 7.07 | 7.01 | 7.01 | 7.01 | -0.85% | 460,040 |
| Nov 20, 2025 | 7.10 | 7.14 | 7.05 | 7.07 | 7.07 | 0.43% | 486,543 |
| Nov 19, 2025 | 7.10 | 7.13 | 7.02 | 7.04 | 7.04 | -1.26% | 433,165 |
| Nov 18, 2025 | 7.14 | 7.16 | 7.07 | 7.13 | 7.13 | - | 342,048 |
| Nov 17, 2025 | 7.20 | 7.20 | 7.12 | 7.13 | 7.13 | -0.97% | 500,835 |
| Nov 14, 2025 | 7.20 | 7.22 | 7.17 | 7.20 | 7.20 | -0.28% | 367,990 |
| Nov 13, 2025 | 7.27 | 7.28 | 7.21 | 7.22 | 7.22 | -0.69% | 533,108 |
| Nov 12, 2025 | 7.28 | 7.32 | 7.24 | 7.27 | 7.27 | 0.41% | 453,191 |