Australian Foundation Investment Company Limited (NZE:AFI)
New Zealand · Delayed Price · Currency is NZD 8.10
-0.05 (-0.61%)
Oct 3, 2025, 4:38 PM NZST
NZE:AFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 8.19 | 8.19 | 8.10 | 8.10 | 8.10 | -0.61% | 3,208 |
| Oct 2, 2025 | 8.16 | 8.16 | 8.15 | 8.15 | 8.15 | -0.12% | 2,818 |
| Oct 1, 2025 | 8.20 | 8.20 | 8.16 | 8.16 | 8.16 | -0.49% | 247 |
| Sep 30, 2025 | 8.08 | 8.20 | 8.08 | 8.20 | 8.20 | 0.74% | 8,765 |
| Sep 29, 2025 | 8.12 | 8.14 | 8.12 | 8.14 | 8.14 | 0.25% | 1,203 |
| Sep 26, 2025 | 8.10 | 8.12 | 8.09 | 8.12 | 8.12 | 0.25% | 9,061 |
| Sep 25, 2025 | 8.06 | 8.10 | 8.06 | 8.10 | 8.10 | 0.50% | 979 |
| Sep 24, 2025 | 8.09 | 8.09 | 8.06 | 8.06 | 8.06 | -0.37% | 2,951 |
| Sep 23, 2025 | 8.02 | 8.10 | 8.01 | 8.09 | 8.09 | 0.87% | 9,551 |
| Sep 22, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 0.12% | 633 |
| Sep 19, 2025 | 7.98 | 8.01 | 7.98 | 8.01 | 8.01 | -0.25% | 6,663 |
| Sep 18, 2025 | 8.09 | 8.09 | 8.03 | 8.03 | 8.03 | 0.37% | 8,052 |
| Sep 17, 2025 | 8.09 | 8.09 | 8.00 | 8.00 | 8.00 | -0.62% | 967 |
| Sep 16, 2025 | 8.07 | 8.07 | 8.05 | 8.05 | 8.05 | -0.25% | 4,428 |
| Sep 15, 2025 | 8.04 | 8.07 | 8.04 | 8.07 | 8.07 | 16.28% | 1,877 |
| Sep 14, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | -13.03% | - |
| Sep 12, 2025 | 8.09 | 8.09 | 7.98 | 7.98 | 7.98 | -1.36% | 4,397 |
| Sep 11, 2025 | 8.09 | 8.09 | 8.00 | 8.09 | 8.09 | 0.75% | 11,183 |
| Sep 10, 2025 | 8.14 | 8.14 | 8.03 | 8.03 | 8.03 | -1.35% | 7,545 |
| Sep 9, 2025 | 8.06 | 8.14 | 8.06 | 8.14 | 8.14 | 1.50% | 307 |
| Sep 8, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | -0.87% | 1,660 |
| Sep 5, 2025 | 8.14 | 8.14 | 8.09 | 8.09 | 8.09 | -0.61% | 818 |
| Sep 4, 2025 | 8.03 | 8.14 | 8.03 | 8.14 | 8.14 | 1.62% | 5,521 |
| Sep 3, 2025 | 8.14 | 8.14 | 8.01 | 8.01 | 8.01 | -1.60% | 17,201 |
| Sep 2, 2025 | 8.18 | 8.18 | 8.14 | 8.14 | 8.14 | -0.97% | 3,303 |
| Sep 1, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 0.49% | 52 |
| Aug 29, 2025 | 8.22 | 8.22 | 8.18 | 8.18 | 8.18 | 0.37% | 1,481 |
| Aug 28, 2025 | 8.16 | 8.22 | 8.15 | 8.15 | 8.15 | -0.12% | 15,958 |
| Aug 27, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | -0.85% | 3,341 |
| Aug 26, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 0.86% | 84 |
| Aug 25, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 0.62% | 14 |
| Aug 22, 2025 | 8.18 | 8.18 | 8.11 | 8.11 | 8.11 | -0.86% | 5,126 |
| Aug 21, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 0.49% | 34 |
| Aug 20, 2025 | 8.10 | 8.15 | 8.10 | 8.14 | 8.14 | 0.99% | 2,528 |
| Aug 19, 2025 | 8.20 | 8.20 | 8.06 | 8.06 | 8.06 | -1.71% | 271 |
| Aug 18, 2025 | 8.17 | 8.20 | 8.17 | 8.20 | 8.20 | 1.11% | 1,228 |
| Aug 15, 2025 | 8.11 | 8.12 | 8.11 | 8.11 | 8.11 | 0.50% | 7,976 |
| Aug 14, 2025 | 8.18 | 8.18 | 8.07 | 8.07 | 8.07 | -1.59% | 1,120 |
| Aug 13, 2025 | 8.12 | 8.20 | 8.10 | 8.20 | 8.20 | 1.49% | 7,834 |
| Aug 12, 2025 | 8.03 | 8.08 | 8.01 | 8.08 | 8.08 | 1.00% | 7,343 |
| Aug 11, 2025 | 8.05 | 8.05 | 8.00 | 8.00 | 8.00 | 15.27% | 13,261 |
| Aug 8, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | -13.47% | - |
| Aug 7, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | -0.37% | 2,715 |
| Aug 6, 2025 | 8.10 | 8.10 | 8.05 | 8.05 | 8.05 | -0.98% | 9,579 |
| Aug 5, 2025 | 8.19 | 8.19 | 8.13 | 8.13 | 8.13 | -2.28% | 3,743 |
| Aug 4, 2025 | 8.30 | 8.32 | 8.30 | 8.32 | 8.15 | 0.12% | 7,533 |
| Aug 1, 2025 | 8.33 | 8.33 | 8.31 | 8.31 | 8.14 | -0.24% | 1,521 |
| Jul 31, 2025 | 8.33 | 8.33 | 8.31 | 8.33 | 8.16 | -0.36% | 15,622 |
| Jul 30, 2025 | 8.33 | 8.38 | 8.33 | 8.36 | 8.19 | 0.12% | 4,625 |
| Jul 29, 2025 | 8.25 | 8.35 | 8.20 | 8.35 | 8.18 | 1.33% | 14,440 |