Australian Foundation Investment Company Limited (ASX:AFI)
Australia · Delayed Price · Currency is AUD 7.35
-0.02 (-0.27%)
Aug 22, 2025, 4:10 PM AEST
ASX:AFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 7.37 | 7.39 | 7.35 | 7.36 | - | -0.14% | 238,582 |
| Aug 21, 2025 | 7.39 | 7.39 | 7.35 | 7.37 | 7.37 | -0.27% | 641,202 |
| Aug 20, 2025 | 7.41 | 7.42 | 7.38 | 7.39 | 7.39 | -0.14% | 320,114 |
| Aug 19, 2025 | 7.40 | 7.43 | 7.40 | 7.40 | 7.40 | -0.13% | 302,918 |
| Aug 18, 2025 | 7.41 | 7.44 | 7.38 | 7.41 | 7.41 | -0.40% | 676,936 |
| Aug 15, 2025 | 7.42 | 7.46 | 7.39 | 7.44 | 7.44 | 0.13% | 502,073 |
| Aug 14, 2025 | 7.42 | 7.44 | 7.40 | 7.43 | 7.43 | 0.54% | 363,204 |
| Aug 13, 2025 | 7.42 | 7.44 | 7.39 | 7.39 | 7.39 | -0.14% | 602,785 |
| Aug 12, 2025 | 7.34 | 7.42 | 7.33 | 7.40 | 7.40 | 0.95% | 532,339 |
| Aug 11, 2025 | 7.32 | 7.36 | 7.32 | 7.33 | 7.33 | 0.27% | 652,110 |
| Aug 8, 2025 | 7.34 | 7.34 | 7.31 | 7.31 | 7.31 | -0.14% | 430,527 |
| Aug 7, 2025 | 7.35 | 7.37 | 7.32 | 7.32 | 7.32 | -0.54% | 849,196 |
| Aug 6, 2025 | 7.36 | 7.37 | 7.31 | 7.36 | 7.36 | -0.27% | 695,623 |
| Aug 5, 2025 | 7.38 | 7.43 | 7.35 | 7.38 | 7.38 | -2.89% | 870,941 |
| Aug 4, 2025 | 7.63 | 7.64 | 7.59 | 7.60 | 7.41 | -0.39% | 630,067 |
| Aug 1, 2025 | 7.65 | 7.65 | 7.61 | 7.63 | 7.43 | -0.65% | 562,721 |
| Jul 31, 2025 | 7.66 | 7.68 | 7.63 | 7.68 | 7.48 | 0.39% | 551,104 |
| Jul 30, 2025 | 7.62 | 7.67 | 7.58 | 7.65 | 7.45 | 0.13% | 691,370 |
| Jul 29, 2025 | 7.59 | 7.64 | 7.55 | 7.64 | 7.44 | 0.79% | 659,405 |
| Jul 28, 2025 | 7.50 | 7.59 | 7.50 | 7.58 | 7.39 | 1.20% | 777,453 |
| Jul 25, 2025 | 7.53 | 7.53 | 7.47 | 7.49 | 7.30 | -0.79% | 268,860 |
| Jul 24, 2025 | 7.55 | 7.57 | 7.52 | 7.55 | 7.36 | -0.26% | 379,352 |
| Jul 23, 2025 | 7.53 | 7.59 | 7.53 | 7.57 | 7.38 | 0.80% | 421,393 |
| Jul 22, 2025 | 7.51 | 7.53 | 7.49 | 7.51 | 7.32 | 0.13% | 393,426 |
| Jul 21, 2025 | 7.57 | 7.57 | 7.48 | 7.50 | 7.31 | -1.19% | 467,165 |
| Jul 18, 2025 | 7.46 | 7.59 | 7.46 | 7.59 | 7.40 | 1.61% | 569,302 |
| Jul 17, 2025 | 7.45 | 7.49 | 7.43 | 7.47 | 7.28 | 0.27% | 476,777 |
| Jul 16, 2025 | 7.46 | 7.47 | 7.38 | 7.45 | 7.26 | -0.40% | 721,871 |
| Jul 15, 2025 | 7.43 | 7.49 | 7.43 | 7.48 | 7.29 | 0.54% | 482,774 |
| Jul 14, 2025 | 7.41 | 7.46 | 7.40 | 7.44 | 7.25 | 0.13% | 509,672 |
| Jul 11, 2025 | 7.43 | 7.46 | 7.39 | 7.43 | 7.24 | 0.13% | 278,402 |
| Jul 10, 2025 | 7.43 | 7.45 | 7.41 | 7.42 | 7.23 | -0.13% | 323,555 |
| Jul 9, 2025 | 7.45 | 7.45 | 7.41 | 7.43 | 7.24 | 0.13% | 283,330 |
| Jul 8, 2025 | 7.36 | 7.45 | 7.36 | 7.42 | 7.23 | 0.82% | 592,825 |
| Jul 7, 2025 | 7.38 | 7.40 | 7.34 | 7.36 | 7.17 | -0.14% | 467,537 |
| Jul 4, 2025 | 7.34 | 7.40 | 7.33 | 7.37 | 7.18 | 0.41% | 626,356 |
| Jul 3, 2025 | 7.30 | 7.34 | 7.29 | 7.34 | 7.15 | 0.82% | 375,296 |
| Jul 2, 2025 | 7.25 | 7.34 | 7.25 | 7.28 | 7.09 | 0.41% | 581,215 |
| Jul 1, 2025 | 7.34 | 7.34 | 7.24 | 7.25 | 7.06 | -1.36% | 1,033,825 |
| Jun 30, 2025 | 7.36 | 7.37 | 7.31 | 7.35 | 7.16 | - | 531,926 |
| Jun 27, 2025 | 7.38 | 7.40 | 7.34 | 7.35 | 7.16 | -0.41% | 315,379 |
| Jun 26, 2025 | 7.36 | 7.38 | 7.35 | 7.38 | 7.19 | 0.27% | 400,389 |
| Jun 25, 2025 | 7.35 | 7.39 | 7.34 | 7.36 | 7.17 | -0.27% | 627,030 |
| Jun 24, 2025 | 7.30 | 7.38 | 7.30 | 7.38 | 7.19 | 1.37% | 682,175 |
| Jun 23, 2025 | 7.31 | 7.34 | 7.26 | 7.28 | 7.09 | -0.95% | 690,345 |
| Jun 20, 2025 | 7.37 | 7.37 | 7.33 | 7.35 | 7.16 | -0.54% | 520,707 |
| Jun 19, 2025 | 7.37 | 7.39 | 7.34 | 7.39 | 7.20 | 0.27% | 608,706 |
| Jun 18, 2025 | 7.35 | 7.40 | 7.32 | 7.37 | 7.18 | - | 660,585 |
| Jun 17, 2025 | 7.38 | 7.41 | 7.36 | 7.37 | 7.18 | -0.54% | 440,821 |
| Jun 16, 2025 | 7.36 | 7.42 | 7.35 | 7.41 | 7.22 | 0.41% | 440,661 |