Australian Foundation Investment Company Limited (ASX:AFI)
Australia · Delayed Price · Currency is AUD 6.87
+0.03 (0.44%)
Aug 21, 2026, 4:10 PM AEST
ASX:AFI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 6.86 | 6.90 | 6.84 | 6.87 | 6.87 | 0.44% | 643,970 |
| Aug 20, 2026 | 6.82 | 6.87 | 6.81 | 6.84 | 6.84 | 0.15% | 567,873 |
| Aug 19, 2026 | 6.85 | 6.85 | 6.77 | 6.83 | 6.83 | -0.58% | 686,712 |
| Aug 18, 2026 | 6.80 | 6.90 | 6.77 | 6.87 | 6.87 | 0.73% | 773,132 |
| Aug 17, 2026 | 6.77 | 6.85 | 6.76 | 6.82 | 6.82 | 0.44% | 741,423 |
| Aug 14, 2026 | 6.81 | 6.81 | 6.75 | 6.79 | 6.79 | -0.73% | 599,704 |
| Aug 13, 2026 | 6.84 | 6.85 | 6.78 | 6.84 | 6.84 | -0.29% | 459,202 |
| Aug 12, 2026 | 6.81 | 6.86 | 6.80 | 6.86 | 6.86 | 0.15% | 484,605 |
| Aug 11, 2026 | 6.73 | 6.85 | 6.72 | 6.85 | 6.85 | 2.39% | 1,052,945 |
| Aug 10, 2026 | 6.75 | 6.80 | 6.68 | 6.69 | 6.69 | -1.18% | 764,451 |
| Aug 7, 2026 | 6.73 | 6.77 | 6.71 | 6.77 | 6.77 | 0.30% | 500,854 |
| Aug 6, 2026 | 6.73 | 6.80 | 6.71 | 6.75 | 6.75 | -0.15% | 792,896 |
| Aug 5, 2026 | 6.70 | 6.76 | 6.67 | 6.76 | 6.76 | 1.20% | 878,119 |
| Aug 4, 2026 | 6.65 | 6.69 | 6.58 | 6.68 | 6.68 | 0.60% | 811,276 |
| Aug 3, 2026 | 6.85 | 6.87 | 6.81 | 6.81 | 6.64 | -0.44% | 753,558 |
| Jul 31, 2026 | 6.90 | 6.94 | 6.84 | 6.84 | 6.67 | -0.73% | 547,918 |
| Jul 30, 2026 | 6.86 | 6.90 | 6.84 | 6.89 | 6.72 | - | 619,874 |
| Jul 29, 2026 | 6.85 | 6.93 | 6.84 | 6.89 | 6.72 | 0.88% | 880,355 |
| Jul 28, 2026 | 6.89 | 6.90 | 6.81 | 6.83 | 6.66 | -0.87% | 763,855 |
| Jul 27, 2026 | 6.93 | 6.96 | 6.88 | 6.89 | 6.72 | -0.72% | 449,646 |
| Jul 24, 2026 | 6.93 | 6.94 | 6.86 | 6.94 | 6.77 | - | 643,165 |
| Jul 23, 2026 | 6.87 | 6.95 | 6.87 | 6.94 | 6.77 | 1.17% | 673,473 |
| Jul 22, 2026 | 6.88 | 6.90 | 6.86 | 6.86 | 6.69 | - | 380,074 |
| Jul 21, 2026 | 6.91 | 6.91 | 6.86 | 6.86 | 6.69 | -0.72% | 760,747 |
| Jul 20, 2026 | 6.93 | 6.97 | 6.91 | 6.91 | 6.74 | -0.29% | 847,674 |
| Jul 17, 2026 | 6.89 | 6.95 | 6.86 | 6.93 | 6.76 | 0.73% | 666,180 |
| Jul 16, 2026 | 6.90 | 6.92 | 6.88 | 6.88 | 6.71 | -0.72% | 592,338 |
| Jul 15, 2026 | 6.90 | 6.96 | 6.85 | 6.93 | 6.76 | 0.58% | 630,221 |
| Jul 14, 2026 | 6.90 | 6.95 | 6.87 | 6.89 | 6.72 | -0.43% | 556,954 |
| Jul 13, 2026 | 6.93 | 6.94 | 6.88 | 6.92 | 6.75 | -0.43% | 666,593 |
| Jul 10, 2026 | 6.96 | 6.96 | 6.87 | 6.95 | 6.78 | -0.14% | 612,468 |
| Jul 9, 2026 | 6.96 | 6.97 | 6.88 | 6.96 | 6.79 | -0.43% | 621,721 |
| Jul 8, 2026 | 7.04 | 7.04 | 6.93 | 6.99 | 6.82 | -0.85% | 860,014 |
| Jul 7, 2026 | 7.00 | 7.07 | 6.99 | 7.05 | 6.87 | 0.28% | 873,441 |
| Jul 6, 2026 | 6.97 | 7.03 | 6.92 | 7.03 | 6.85 | 2.18% | 907,106 |
| Jul 3, 2026 | 6.85 | 6.95 | 6.84 | 6.88 | 6.71 | 0.44% | 902,336 |
| Jul 2, 2026 | 6.90 | 6.97 | 6.82 | 6.85 | 6.68 | -1.86% | 915,434 |
| Jul 1, 2026 | 7.02 | 7.03 | 6.86 | 6.98 | 6.81 | -0.99% | 1,067,636 |
| Jun 30, 2026 | 6.87 | 7.08 | 6.85 | 7.05 | 6.87 | 2.32% | 1,554,858 |
| Jun 29, 2026 | 6.88 | 6.89 | 6.80 | 6.89 | 6.72 | - | 817,390 |
| Jun 26, 2026 | 6.78 | 6.89 | 6.78 | 6.89 | 6.72 | 1.47% | 985,677 |
| Jun 25, 2026 | 6.75 | 6.79 | 6.70 | 6.79 | 6.62 | 0.89% | 1,141,901 |
| Jun 24, 2026 | 6.67 | 6.73 | 6.65 | 6.73 | 6.56 | 1.51% | 1,672,103 |
| Jun 23, 2026 | 6.70 | 6.72 | 6.60 | 6.63 | 6.46 | -1.04% | 1,704,663 |
| Jun 22, 2026 | 6.41 | 6.76 | 6.41 | 6.70 | 6.53 | 4.36% | 1,812,441 |
| Jun 19, 2026 | 6.35 | 6.46 | 6.35 | 6.42 | 6.26 | 1.10% | 1,631,029 |
| Jun 18, 2026 | 6.37 | 6.37 | 6.33 | 6.35 | 6.19 | -0.31% | 678,261 |
| Jun 17, 2026 | 6.40 | 6.41 | 6.34 | 6.37 | 6.21 | -0.47% | 1,013,080 |
| Jun 16, 2026 | 6.47 | 6.48 | 6.38 | 6.40 | 6.24 | -1.23% | 1,127,109 |
| Jun 15, 2026 | 6.49 | 6.57 | 6.47 | 6.48 | 6.32 | -0.15% | 1,043,140 |