Australian Foundation Investment Company Limited (NZE:AFI)
New Zealand · Delayed Price · Currency is NZD 8.11
-0.06 (-0.73%)
At close: Nov 28, 2025
NZE:AFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 8.17 | 8.19 | 8.11 | 8.11 | 8.11 | -0.73% | 7,244 |
| Nov 27, 2025 | 8.28 | 8.28 | 8.17 | 8.17 | 8.17 | -0.37% | 352 |
| Nov 26, 2025 | 8.17 | 8.21 | 8.17 | 8.20 | 8.20 | -0.36% | 5,420 |
| Nov 25, 2025 | 8.21 | 8.23 | 8.17 | 8.23 | 8.23 | 0.98% | 597 |
| Nov 24, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0.38% | 4,598 |
| Nov 21, 2025 | 8.15 | 8.15 | 8.10 | 8.12 | 8.12 | -0.62% | 6,043 |
| Nov 20, 2025 | 8.19 | 8.20 | 8.15 | 8.17 | 8.17 | 0.12% | 23,372 |
| Nov 19, 2025 | 8.25 | 8.25 | 8.11 | 8.16 | 8.16 | -1.57% | 8,806 |
| Nov 18, 2025 | 8.18 | 8.29 | 8.18 | 8.29 | 8.29 | 0.97% | 2,288 |
| Nov 17, 2025 | 8.43 | 8.43 | 8.21 | 8.21 | 8.21 | -2.60% | 3,995 |
| Nov 14, 2025 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | - | 74 |
| Nov 13, 2025 | 8.42 | 8.43 | 8.34 | 8.43 | 8.43 | -1.86% | 4,406 |
| Nov 12, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | -0.01% | 18 |
| Nov 11, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | - | 266 |
| Nov 10, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 0.82% | 86 |
| Nov 7, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 0.83% | 37 |
| Nov 6, 2025 | 8.41 | 8.46 | 8.41 | 8.45 | 8.45 | 0.48% | 8,226 |
| Nov 5, 2025 | 8.38 | 8.41 | 8.38 | 8.41 | 8.41 | 0.12% | 4,129 |
| Nov 4, 2025 | 8.48 | 8.48 | 8.40 | 8.40 | 8.40 | -0.59% | 8,491 |
| Nov 3, 2025 | 8.47 | 8.47 | 8.40 | 8.45 | 8.45 | 0.60% | 2,271 |
| Oct 31, 2025 | 8.42 | 8.43 | 8.39 | 8.40 | 8.40 | - | 10,148 |
| Oct 30, 2025 | 8.40 | 8.40 | 8.38 | 8.40 | 8.40 | 0.24% | 3,266 |
| Oct 29, 2025 | 8.38 | 8.40 | 8.38 | 8.38 | 8.38 | - | 6,564 |
| Oct 28, 2025 | 8.41 | 8.41 | 8.37 | 8.38 | 8.38 | 0.60% | 4,305 |
| Oct 24, 2025 | 8.39 | 8.39 | 8.33 | 8.33 | 8.33 | -0.72% | 5,168 |
| Oct 23, 2025 | 8.30 | 8.39 | 8.30 | 8.39 | 8.39 | 1.34% | 2,223 |
| Oct 22, 2025 | 8.35 | 8.40 | 8.28 | 8.28 | 8.28 | -1.60% | 7,083 |
| Oct 21, 2025 | 8.40 | 8.41 | 8.40 | 8.41 | 8.41 | 0.53% | 1,862 |
| Oct 20, 2025 | 8.40 | 8.40 | 8.35 | 8.37 | 8.37 | 0.59% | 7,149 |
| Oct 17, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 0.01% | 24 |
| Oct 16, 2025 | 8.32 | 8.33 | 8.32 | 8.32 | 8.32 | -0.49% | 10,875 |
| Oct 15, 2025 | 8.32 | 8.36 | 8.32 | 8.36 | 8.36 | -0.11% | 6,884 |
| Oct 14, 2025 | 8.39 | 8.43 | 8.37 | 8.37 | 8.37 | 0.59% | 8,902 |
| Oct 13, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | -0.35% | 44 |
| Oct 10, 2025 | 8.32 | 8.35 | 8.32 | 8.35 | 8.35 | 0.36% | 1,023 |
| Oct 9, 2025 | 8.17 | 8.32 | 8.16 | 8.32 | 8.32 | 2.34% | 5,170 |
| Oct 8, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 0.37% | 2,946 |
| Oct 7, 2025 | 8.07 | 8.13 | 8.07 | 8.10 | 8.10 | 0.37% | 10,996 |
| Oct 6, 2025 | 8.07 | 8.12 | 8.07 | 8.07 | 8.07 | -0.37% | 4,292 |
| 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 | -0.11% | 2,818 |
| Oct 1, 2025 | 8.20 | 8.20 | 8.16 | 8.16 | 8.16 | -0.50% | 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 |