Australian Foundation Investment Company Limited (ASX:AFI)
Australia · Delayed Price · Currency is AUD 6.94
-0.05 (-0.72%)
Nov 12, 2026, 4:10 PM AEDT
ASX:AFI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 6.96 | 7.00 | 6.92 | 6.94 | 6.94 | -0.72% | 566,744 |
| Nov 11, 2026 | 7.00 | 7.00 | 6.93 | 6.99 | 6.99 | -0.14% | 612,907 |
| Nov 10, 2026 | 6.92 | 7.00 | 6.88 | 7.00 | 7.00 | 1.16% | 843,251 |
| Nov 9, 2026 | 6.91 | 6.93 | 6.87 | 6.92 | 6.92 | - | 662,994 |
| Nov 6, 2026 | 6.98 | 6.99 | 6.91 | 6.92 | 6.92 | -1.00% | 631,555 |
| Nov 5, 2026 | 6.95 | 7.00 | 6.91 | 6.99 | 6.99 | 1.30% | 979,231 |
| Nov 4, 2026 | 6.90 | 6.93 | 6.87 | 6.90 | 6.90 | -0.72% | 571,923 |
| Nov 3, 2026 | 6.86 | 6.95 | 6.85 | 6.95 | 6.95 | 1.46% | 535,179 |
| Nov 2, 2026 | 6.83 | 6.87 | 6.81 | 6.85 | 6.85 | - | 655,633 |
| Oct 30, 2026 | 6.83 | 6.88 | 6.82 | 6.85 | 6.85 | 0.15% | 652,017 |
| Oct 29, 2026 | 6.78 | 6.84 | 6.74 | 6.84 | 6.84 | 1.03% | 576,479 |
| Oct 28, 2026 | 6.82 | 6.87 | 6.76 | 6.77 | 6.77 | -0.73% | 632,355 |
| Oct 27, 2026 | 6.73 | 6.83 | 6.71 | 6.82 | 6.82 | 0.74% | 559,530 |
| Oct 26, 2026 | 6.70 | 6.77 | 6.68 | 6.77 | 6.77 | 0.89% | 784,847 |
| Oct 23, 2026 | 6.66 | 6.73 | 6.65 | 6.71 | 6.71 | 0.60% | 613,774 |
| Oct 22, 2026 | 6.63 | 6.70 | 6.62 | 6.67 | 6.67 | 1.06% | 658,821 |
| Oct 21, 2026 | 6.65 | 6.72 | 6.55 | 6.60 | 6.60 | -1.05% | 548,812 |
| Oct 20, 2026 | 6.63 | 6.69 | 6.60 | 6.67 | 6.67 | 0.91% | 396,939 |
| Oct 19, 2026 | 6.70 | 6.72 | 6.61 | 6.61 | 6.61 | -1.34% | 525,841 |
| Oct 16, 2026 | 6.72 | 6.74 | 6.69 | 6.70 | 6.70 | - | 501,836 |
| Oct 15, 2026 | 6.79 | 6.79 | 6.69 | 6.70 | 6.70 | -1.14% | 363,761 |
| Oct 14, 2026 | 6.90 | 6.92 | 6.85 | 6.87 | 6.78 | -0.43% | 492,232 |
| Oct 13, 2026 | 6.89 | 6.94 | 6.87 | 6.90 | 6.81 | 0.15% | 901,572 |
| Oct 12, 2026 | 6.87 | 6.90 | 6.84 | 6.89 | 6.80 | 0.29% | 770,127 |
| Oct 9, 2026 | 6.87 | 6.89 | 6.82 | 6.87 | 6.78 | 0.73% | 629,040 |
| Oct 8, 2026 | 6.89 | 6.94 | 6.80 | 6.82 | 6.73 | -1.16% | 1,063,304 |
| Oct 7, 2026 | 6.82 | 6.90 | 6.79 | 6.90 | 6.81 | 0.88% | 740,370 |
| Oct 6, 2026 | 6.78 | 6.85 | 6.78 | 6.84 | 6.75 | 0.88% | 681,817 |
| Oct 5, 2026 | 6.69 | 6.79 | 6.69 | 6.78 | 6.69 | 1.80% | 730,341 |
| Oct 2, 2026 | 6.70 | 6.70 | 6.62 | 6.66 | 6.57 | -0.60% | 588,540 |
| Oct 1, 2026 | 6.70 | 6.79 | 6.66 | 6.70 | 6.61 | 0.75% | 876,103 |
| Sep 30, 2026 | 6.58 | 6.69 | 6.58 | 6.65 | 6.56 | 1.37% | 510,861 |
| Sep 29, 2026 | 6.56 | 6.59 | 6.52 | 6.56 | 6.47 | - | 509,599 |
| Sep 28, 2026 | 6.63 | 6.64 | 6.51 | 6.56 | 6.47 | -1.35% | 798,525 |
| Sep 25, 2026 | 6.60 | 6.68 | 6.60 | 6.65 | 6.56 | 0.30% | 521,027 |
| Sep 24, 2026 | 6.62 | 6.68 | 6.60 | 6.63 | 6.54 | 0.15% | 758,997 |
| Sep 23, 2026 | 6.70 | 6.70 | 6.62 | 6.62 | 6.53 | -0.90% | 340,409 |
| Sep 22, 2026 | 6.61 | 6.70 | 6.61 | 6.68 | 6.59 | 1.37% | 556,798 |
| Sep 21, 2026 | 6.60 | 6.62 | 6.57 | 6.59 | 6.50 | -0.15% | 405,168 |
| Sep 18, 2026 | 6.66 | 6.68 | 6.59 | 6.60 | 6.51 | -0.60% | 560,626 |
| Sep 17, 2026 | 6.72 | 6.78 | 6.63 | 6.64 | 6.55 | -1.48% | 524,177 |
| Sep 16, 2026 | 6.71 | 6.77 | 6.70 | 6.74 | 6.65 | 0.30% | 521,532 |
| Sep 15, 2026 | 6.72 | 6.72 | 6.68 | 6.72 | 6.63 | 0.15% | 656,427 |
| Sep 14, 2026 | 6.77 | 6.79 | 6.70 | 6.71 | 6.62 | -0.89% | 663,365 |
| Sep 11, 2026 | 6.80 | 6.80 | 6.73 | 6.77 | 6.68 | -0.73% | 745,034 |
| Sep 10, 2026 | 6.84 | 6.84 | 6.76 | 6.82 | 6.73 | -0.44% | 588,632 |
| Sep 9, 2026 | 6.81 | 6.87 | 6.81 | 6.85 | 6.76 | 0.59% | 635,837 |
| Sep 8, 2026 | 6.83 | 6.85 | 6.80 | 6.81 | 6.72 | -0.44% | 636,450 |
| Sep 7, 2026 | 6.87 | 6.87 | 6.82 | 6.84 | 6.75 | -0.29% | 520,298 |
| Sep 4, 2026 | 6.88 | 6.92 | 6.86 | 6.86 | 6.77 | -0.29% | 647,611 |