Australian Foundation Investment Company Limited (ASX:AFI)
Australia · Delayed Price · Currency is AUD 6.66
-0.02 (-0.30%)
Apr 17, 2026, 12:04 PM AEST
ASX:AFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 6.75 | 6.75 | 6.65 | 6.68 | 6.68 | -1.04% | 667,550 |
| Apr 15, 2026 | 6.76 | 6.78 | 6.70 | 6.75 | 6.75 | 0.15% | 963,090 |
| Apr 14, 2026 | 6.68 | 6.79 | 6.66 | 6.74 | 6.74 | 0.90% | 1,412,904 |
| Apr 13, 2026 | 6.64 | 6.69 | 6.60 | 6.68 | 6.68 | 0.75% | 551,723 |
| Apr 10, 2026 | 6.72 | 6.73 | 6.63 | 6.63 | 6.63 | -1.34% | 790,995 |
| Apr 9, 2026 | 6.83 | 6.84 | 6.72 | 6.72 | 6.72 | -1.75% | 769,959 |
| Apr 8, 2026 | 6.71 | 6.85 | 6.71 | 6.84 | 6.84 | 2.70% | 608,514 |
| Apr 7, 2026 | 6.57 | 6.70 | 6.57 | 6.66 | 6.66 | 1.52% | 534,405 |
| Apr 2, 2026 | 6.62 | 6.65 | 6.56 | 6.56 | 6.56 | -0.91% | 815,331 |
| Apr 1, 2026 | 6.54 | 6.63 | 6.54 | 6.62 | 6.62 | 1.69% | 738,866 |
| Mar 31, 2026 | 6.56 | 6.57 | 6.51 | 6.51 | 6.51 | -0.76% | 1,047,432 |
| Mar 30, 2026 | 6.60 | 6.65 | 6.52 | 6.56 | 6.56 | -1.20% | 780,494 |
| Mar 27, 2026 | 6.62 | 6.67 | 6.60 | 6.64 | 6.64 | - | 750,438 |
| Mar 26, 2026 | 6.68 | 6.70 | 6.64 | 6.64 | 6.64 | -0.30% | 560,517 |
| Mar 25, 2026 | 6.61 | 6.68 | 6.58 | 6.66 | 6.66 | 1.06% | 678,028 |
| Mar 24, 2026 | 6.56 | 6.60 | 6.51 | 6.59 | 6.59 | 1.38% | 601,776 |
| Mar 23, 2026 | 6.50 | 6.55 | 6.39 | 6.50 | 6.50 | -0.31% | 1,051,506 |
| Mar 20, 2026 | 6.60 | 6.60 | 6.52 | 6.52 | 6.52 | -1.21% | 603,021 |
| Mar 19, 2026 | 6.67 | 6.67 | 6.58 | 6.60 | 6.60 | -1.35% | 560,410 |
| Mar 18, 2026 | 6.70 | 6.71 | 6.68 | 6.69 | 6.69 | -0.15% | 443,109 |
| Mar 17, 2026 | 6.74 | 6.75 | 6.69 | 6.70 | 6.70 | - | 481,828 |
| Mar 16, 2026 | 6.77 | 6.78 | 6.70 | 6.70 | 6.70 | -1.33% | 534,428 |
| Mar 13, 2026 | 6.79 | 6.82 | 6.77 | 6.79 | 6.79 | -0.59% | 555,370 |
| Mar 12, 2026 | 6.84 | 6.85 | 6.80 | 6.83 | 6.83 | -0.44% | 298,818 |
| Mar 11, 2026 | 6.88 | 6.89 | 6.85 | 6.86 | 6.86 | -0.29% | 522,597 |
| Mar 10, 2026 | 6.85 | 6.89 | 6.83 | 6.88 | 6.88 | 0.44% | 1,049,080 |
| Mar 9, 2026 | 6.79 | 6.87 | 6.75 | 6.85 | 6.85 | -0.58% | 748,322 |
| Mar 6, 2026 | 6.79 | 6.89 | 6.77 | 6.89 | 6.89 | 0.29% | 834,057 |
| Mar 5, 2026 | 6.81 | 6.89 | 6.80 | 6.87 | 6.87 | 1.33% | 838,974 |
| Mar 4, 2026 | 6.80 | 6.83 | 6.75 | 6.78 | 6.78 | -0.73% | 992,380 |
| Mar 3, 2026 | 6.89 | 6.90 | 6.80 | 6.83 | 6.83 | -1.01% | 1,100,149 |
| Mar 2, 2026 | 6.92 | 6.94 | 6.86 | 6.90 | 6.90 | -0.72% | 914,390 |
| Feb 27, 2026 | 6.91 | 6.95 | 6.87 | 6.95 | 6.95 | 0.43% | 769,329 |
| Feb 26, 2026 | 6.94 | 6.97 | 6.91 | 6.92 | 6.92 | -0.14% | 471,555 |
| Feb 25, 2026 | 6.87 | 6.93 | 6.85 | 6.93 | 6.93 | 1.02% | 492,324 |
| Feb 24, 2026 | 6.86 | 6.90 | 6.82 | 6.86 | 6.86 | - | 796,207 |
| Feb 23, 2026 | 6.93 | 6.94 | 6.86 | 6.86 | 6.86 | -0.87% | 862,404 |
| Feb 20, 2026 | 6.96 | 6.96 | 6.91 | 6.92 | 6.92 | -1.00% | 375,686 |
| Feb 19, 2026 | 6.95 | 7.00 | 6.92 | 6.99 | 6.99 | 0.87% | 805,968 |
| Feb 18, 2026 | 6.87 | 6.93 | 6.87 | 6.93 | 6.93 | 0.87% | 524,446 |
| Feb 17, 2026 | 6.87 | 6.88 | 6.84 | 6.87 | 6.87 | - | 756,577 |
| Feb 16, 2026 | 6.87 | 6.90 | 6.83 | 6.87 | 6.87 | 0.15% | 625,533 |
| Feb 13, 2026 | 6.85 | 6.88 | 6.82 | 6.86 | 6.86 | -0.15% | 570,356 |
| Feb 12, 2026 | 6.92 | 6.93 | 6.85 | 6.87 | 6.87 | -0.72% | 978,570 |
| Feb 11, 2026 | 6.86 | 6.92 | 6.85 | 6.92 | 6.92 | 0.73% | 737,283 |
| Feb 10, 2026 | 6.88 | 6.94 | 6.86 | 6.87 | 6.87 | -0.15% | 521,977 |
| Feb 9, 2026 | 6.85 | 6.91 | 6.84 | 6.88 | 6.88 | 1.03% | 621,095 |
| Feb 6, 2026 | 6.86 | 6.87 | 6.80 | 6.81 | 6.81 | -1.30% | 800,160 |
| Feb 5, 2026 | 6.91 | 6.94 | 6.85 | 6.90 | 6.90 | -0.14% | 663,355 |
| Feb 4, 2026 | 6.92 | 6.93 | 6.85 | 6.91 | 6.91 | -0.14% | 752,836 |