Australian Foundation Investment Company Limited (NZE:AFI)
New Zealand · Delayed Price · Currency is NZD 8.03
-0.11 (-1.35%)
Sep 10, 2025, 4:23 PM NZST
NZE:AFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 8.11 | 0.12% | 7,533 |
| Aug 1, 2025 | 8.33 | 8.33 | 8.31 | 8.31 | 8.10 | -0.24% | 1,521 |
| Jul 31, 2025 | 8.33 | 8.33 | 8.31 | 8.33 | 8.12 | -0.36% | 15,622 |
| Jul 30, 2025 | 8.33 | 8.38 | 8.33 | 8.36 | 8.14 | 0.12% | 4,625 |
| Jul 29, 2025 | 8.25 | 8.35 | 8.20 | 8.35 | 8.14 | 1.33% | 14,440 |
| Jul 28, 2025 | 8.18 | 8.24 | 8.18 | 8.24 | 8.03 | 0.86% | 7,088 |
| Jul 25, 2025 | 8.24 | 8.24 | 8.17 | 8.17 | 7.96 | -0.73% | 3,704 |
| Jul 24, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.02 | 0.12% | 2,655 |
| Jul 23, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.01 | -0.12% | 16 |
| Jul 22, 2025 | 8.20 | 8.23 | 8.20 | 8.23 | 8.02 | 0.61% | 5,901 |
| Jul 21, 2025 | 8.19 | 8.23 | 8.18 | 8.18 | 7.97 | -0.12% | 9,478 |
| Jul 18, 2025 | 8.19 | 8.19 | 8.18 | 8.19 | 7.98 | - | 3,763 |
| Jul 17, 2025 | 8.15 | 8.19 | 8.15 | 8.19 | 7.98 | -0.12% | 4,182 |
| Jul 16, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 7.99 | -0.24% | 908 |
| Jul 15, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.01 | 1.23% | 1,146 |
| Jul 14, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 7.91 | -0.12% | 3,808 |
| Jul 11, 2025 | 8.05 | 8.13 | 8.03 | 8.13 | 7.92 | 0.74% | 9,313 |
| Jul 10, 2025 | 8.04 | 8.07 | 8.04 | 8.07 | 7.86 | 0.25% | 6,318 |
| Jul 9, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 7.84 | 1.64% | 570 |
| Jul 8, 2025 | 7.90 | 7.97 | 7.90 | 7.92 | 7.72 | - | 12,236 |
| Jul 7, 2025 | 7.94 | 7.97 | 7.92 | 7.92 | 7.72 | -0.63% | 8,798 |
| Jul 4, 2025 | 7.94 | 7.97 | 7.94 | 7.97 | 7.77 | 0.89% | 8,700 |
| Jul 3, 2025 | 7.94 | 7.94 | 7.90 | 7.90 | 7.70 | -0.50% | 1,348 |