Australian Foundation Investment Company Limited (ASX:AFI)
Australia · Delayed Price · Currency is AUD 6.66
-0.04 (-0.60%)
Oct 2, 2026, 4:12 PM AEST
ASX:AFI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 6.70 | 6.70 | 6.62 | 6.66 | 6.66 | -0.60% | 588,540 |
| Oct 1, 2026 | 6.70 | 6.79 | 6.66 | 6.70 | 6.70 | 0.75% | 876,103 |
| Sep 30, 2026 | 6.58 | 6.69 | 6.58 | 6.65 | 6.65 | 1.37% | 510,861 |
| Sep 29, 2026 | 6.56 | 6.59 | 6.52 | 6.56 | 6.56 | - | 509,599 |
| Sep 28, 2026 | 6.63 | 6.64 | 6.51 | 6.56 | 6.56 | -1.35% | 798,525 |
| Sep 25, 2026 | 6.60 | 6.68 | 6.60 | 6.65 | 6.65 | 0.30% | 521,027 |
| Sep 24, 2026 | 6.62 | 6.68 | 6.60 | 6.63 | 6.63 | 0.15% | 758,997 |
| Sep 23, 2026 | 6.70 | 6.70 | 6.62 | 6.62 | 6.62 | -0.90% | 340,409 |
| Sep 22, 2026 | 6.61 | 6.70 | 6.61 | 6.68 | 6.68 | 1.37% | 556,798 |
| Sep 21, 2026 | 6.60 | 6.62 | 6.57 | 6.59 | 6.59 | -0.15% | 405,168 |
| Sep 18, 2026 | 6.66 | 6.68 | 6.59 | 6.60 | 6.60 | -0.60% | 560,626 |
| Sep 17, 2026 | 6.72 | 6.78 | 6.63 | 6.64 | 6.64 | -1.48% | 524,177 |
| Sep 16, 2026 | 6.71 | 6.77 | 6.70 | 6.74 | 6.74 | 0.30% | 521,532 |
| Sep 15, 2026 | 6.72 | 6.72 | 6.68 | 6.72 | 6.72 | 0.15% | 656,427 |
| Sep 14, 2026 | 6.77 | 6.79 | 6.70 | 6.71 | 6.71 | -0.89% | 663,365 |
| Sep 11, 2026 | 6.80 | 6.80 | 6.73 | 6.77 | 6.77 | -0.73% | 745,034 |
| Sep 10, 2026 | 6.84 | 6.84 | 6.76 | 6.82 | 6.82 | -0.44% | 588,632 |
| Sep 9, 2026 | 6.81 | 6.87 | 6.81 | 6.85 | 6.85 | 0.59% | 635,837 |
| Sep 8, 2026 | 6.83 | 6.85 | 6.80 | 6.81 | 6.81 | -0.44% | 636,450 |
| Sep 7, 2026 | 6.87 | 6.87 | 6.82 | 6.84 | 6.84 | -0.29% | 477,299 |
| Sep 4, 2026 | 6.88 | 6.92 | 6.86 | 6.86 | 6.86 | -0.29% | 647,611 |
| Sep 3, 2026 | 6.85 | 6.89 | 6.82 | 6.88 | 6.88 | 0.44% | 491,362 |
| Sep 2, 2026 | 6.86 | 6.88 | 6.83 | 6.85 | 6.85 | -0.58% | 375,491 |
| Sep 1, 2026 | 6.89 | 6.89 | 6.85 | 6.89 | 6.89 | - | 355,512 |
| Aug 31, 2026 | 6.89 | 6.91 | 6.86 | 6.89 | 6.89 | -0.29% | 605,107 |
| Aug 28, 2026 | 6.88 | 6.93 | 6.86 | 6.91 | 6.91 | 0.58% | 658,867 |
| Aug 27, 2026 | 6.83 | 6.87 | 6.81 | 6.87 | 6.87 | 0.15% | 400,113 |
| Aug 26, 2026 | 6.84 | 6.89 | 6.82 | 6.86 | 6.86 | 0.44% | 607,334 |
| Aug 25, 2026 | 6.80 | 6.86 | 6.80 | 6.83 | 6.83 | -0.15% | 564,483 |
| Aug 24, 2026 | 6.89 | 6.89 | 6.78 | 6.84 | 6.84 | -0.44% | 732,355 |
| 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 |