Australian Foundation Investment Company Limited (ASX:AFI)
Australia · Delayed Price · Currency is AUD 7.07
+0.03 (0.43%)
Nov 20, 2025, 4:10 PM AEST
ASX:AFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 7.10 | 7.14 | 7.05 | 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 |
| Nov 11, 2025 | 7.37 | 7.39 | 7.24 | 7.24 | 7.24 | -1.76% | 526,391 |
| Nov 10, 2025 | 7.37 | 7.40 | 7.36 | 7.37 | 7.37 | -0.27% | 502,507 |
| Nov 7, 2025 | 7.36 | 7.39 | 7.34 | 7.39 | 7.39 | 0.27% | 406,503 |
| Nov 6, 2025 | 7.36 | 7.40 | 7.35 | 7.37 | 7.37 | 0.14% | 380,054 |
| Nov 5, 2025 | 7.33 | 7.37 | 7.31 | 7.36 | 7.36 | 0.41% | 421,914 |
| Nov 4, 2025 | 7.35 | 7.38 | 7.33 | 7.33 | 7.33 | -0.68% | 330,063 |
| Nov 3, 2025 | 7.38 | 7.41 | 7.37 | 7.38 | 7.38 | -0.94% | 497,399 |
| Oct 31, 2025 | 7.38 | 7.45 | 7.37 | 7.45 | 7.45 | 0.68% | 546,655 |
| Oct 30, 2025 | 7.36 | 7.40 | 7.31 | 7.40 | 7.40 | 0.41% | 532,982 |
| Oct 29, 2025 | 7.40 | 7.40 | 7.34 | 7.37 | 7.37 | -0.54% | 613,800 |
| Oct 28, 2025 | 7.38 | 7.42 | 7.35 | 7.41 | 7.41 | 0.41% | 543,998 |
| Oct 27, 2025 | 7.37 | 7.42 | 7.33 | 7.38 | 7.38 | - | 629,595 |
| Oct 24, 2025 | 7.40 | 7.40 | 7.34 | 7.38 | 7.38 | -0.27% | 453,937 |
| Oct 23, 2025 | 7.31 | 7.40 | 7.28 | 7.40 | 7.40 | 0.95% | 754,290 |
| Oct 22, 2025 | 7.35 | 7.36 | 7.30 | 7.33 | 7.33 | -0.68% | 481,338 |
| Oct 21, 2025 | 7.41 | 7.42 | 7.33 | 7.38 | 7.38 | -0.27% | 757,945 |
| Oct 20, 2025 | 7.43 | 7.43 | 7.33 | 7.40 | 7.40 | -0.40% | 809,922 |
| Oct 17, 2025 | 7.38 | 7.44 | 7.34 | 7.43 | 7.43 | 0.41% | 511,068 |
| Oct 16, 2025 | 7.35 | 7.41 | 7.33 | 7.40 | 7.40 | 0.41% | 471,619 |
| Oct 15, 2025 | 7.39 | 7.40 | 7.33 | 7.37 | 7.37 | -0.27% | 705,767 |
| Oct 14, 2025 | 7.42 | 7.43 | 7.34 | 7.39 | 7.39 | -0.14% | 566,235 |
| Oct 13, 2025 | 7.29 | 7.40 | 7.26 | 7.40 | 7.40 | - | 925,750 |
| Oct 10, 2025 | 7.30 | 7.40 | 7.26 | 7.40 | 7.40 | 1.09% | 589,909 |
| Oct 9, 2025 | 7.19 | 7.32 | 7.19 | 7.32 | 7.32 | 1.81% | 1,358,345 |
| Oct 8, 2025 | 7.17 | 7.20 | 7.15 | 7.19 | 7.19 | 0.42% | 610,379 |
| Oct 7, 2025 | 7.15 | 7.17 | 7.14 | 7.16 | 7.16 | 0.14% | 513,681 |
| Oct 6, 2025 | 7.15 | 7.17 | 7.15 | 7.15 | 7.15 | -0.28% | 317,005 |
| Oct 3, 2025 | 7.14 | 7.17 | 7.13 | 7.17 | 7.17 | 0.14% | 430,025 |
| Oct 2, 2025 | 7.14 | 7.18 | 7.13 | 7.16 | 7.16 | 0.56% | 484,011 |
| Oct 1, 2025 | 7.17 | 7.17 | 7.12 | 7.12 | 7.12 | -0.84% | 552,765 |
| Sep 30, 2025 | 7.17 | 7.20 | 7.15 | 7.18 | 7.18 | 0.42% | 454,555 |
| Sep 29, 2025 | 7.18 | 7.19 | 7.15 | 7.15 | 7.15 | -0.42% | 361,436 |
| Sep 26, 2025 | 7.15 | 7.18 | 7.13 | 7.18 | 7.18 | 0.42% | 337,628 |
| Sep 25, 2025 | 7.15 | 7.17 | 7.13 | 7.15 | 7.15 | -0.14% | 352,269 |
| Sep 24, 2025 | 7.17 | 7.19 | 7.14 | 7.16 | 7.16 | -0.42% | 396,654 |
| Sep 23, 2025 | 7.19 | 7.19 | 7.16 | 7.19 | 7.19 | 0.28% | 457,362 |
| Sep 22, 2025 | 7.18 | 7.20 | 7.15 | 7.17 | 7.17 | 0.28% | 420,673 |
| Sep 19, 2025 | 7.18 | 7.19 | 7.15 | 7.15 | 7.15 | - | 429,782 |
| Sep 18, 2025 | 7.20 | 7.22 | 7.14 | 7.15 | 7.15 | -0.42% | 561,800 |
| Sep 17, 2025 | 7.16 | 7.20 | 7.16 | 7.18 | 7.18 | -0.28% | 328,901 |
| Sep 16, 2025 | 7.23 | 7.24 | 7.20 | 7.20 | 7.20 | -0.41% | 363,484 |
| Sep 15, 2025 | 7.18 | 7.24 | 7.15 | 7.23 | 7.23 | 0.56% | 536,155 |
| Sep 12, 2025 | 7.20 | 7.22 | 7.17 | 7.19 | 7.19 | 0.28% | 457,668 |