Australian Foundation Investment Company Limited (NZE:AFI)
New Zealand · Delayed Price · Currency is NZD 7.95
+0.02 (0.21%)
Apr 2, 2026, 5:00 PM NZST
NZE:AFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 7.94 | 8.02 | 7.94 | 7.95 | 7.95 | 0.21% | 2,922 |
| Apr 1, 2026 | 7.82 | 7.93 | 7.82 | 7.93 | 7.93 | 1.47% | 3,556 |
| Mar 31, 2026 | 7.85 | 7.85 | 7.82 | 7.82 | 7.82 | 0.13% | 11,546 |
| Mar 30, 2026 | 7.97 | 7.97 | 7.81 | 7.81 | 7.81 | -2.03% | 5,541 |
| Mar 27, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 0.09% | 74 |
| Mar 26, 2026 | 7.97 | 7.97 | 7.96 | 7.96 | 7.96 | -0.09% | 2,029 |
| Mar 25, 2026 | 7.96 | 7.97 | 7.96 | 7.97 | 7.97 | 0.09% | 501 |
| Mar 24, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 0.04% | 2,308 |
| Mar 23, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - | 52 |
| Mar 20, 2026 | 7.98 | 7.98 | 7.95 | 7.96 | 7.96 | -0.54% | 2,311 |
| Mar 19, 2026 | 8.09 | 8.09 | 8.00 | 8.00 | 8.00 | -1.23% | 538 |
| Mar 18, 2026 | 8.18 | 8.18 | 8.10 | 8.10 | 8.10 | -0.92% | 613 |
| Mar 17, 2026 | 8.20 | 8.20 | 8.05 | 8.18 | 8.18 | -0.38% | 3,748 |
| Mar 16, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 0.07% | 5 |
| Mar 13, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -0.36% | 8,196 |
| Mar 12, 2026 | 8.24 | 8.24 | 8.23 | 8.23 | 8.23 | -0.12% | 935 |
| Mar 11, 2026 | 8.15 | 8.24 | 8.15 | 8.24 | 8.24 | 1.10% | 7,434 |
| Mar 10, 2026 | 8.14 | 8.16 | 8.14 | 8.15 | 8.15 | 0.43% | 8,877 |
| Mar 9, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | -0.06% | 86 |
| Mar 6, 2026 | 8.12 | 8.12 | 8.07 | 8.12 | 8.12 | - | 35,459 |
| Mar 5, 2026 | 8.05 | 8.12 | 8.05 | 8.12 | 8.12 | 0.87% | 10,094 |
| Mar 4, 2026 | 8.19 | 8.19 | 8.05 | 8.05 | 8.05 | -1.70% | 843 |
| Mar 3, 2026 | 8.13 | 8.19 | 8.12 | 8.19 | 8.19 | 0.60% | 3,132 |
| Mar 2, 2026 | 8.16 | 8.16 | 8.12 | 8.14 | 8.14 | -0.25% | 7,126 |
| Feb 27, 2026 | 8.20 | 8.21 | 8.07 | 8.16 | 8.16 | -0.49% | 5,411 |
| Feb 26, 2026 | 8.08 | 8.21 | 8.08 | 8.20 | 8.20 | 0.61% | 6,248 |
| Feb 25, 2026 | 8.10 | 8.16 | 8.10 | 8.15 | 8.15 | 0.49% | 6,997 |
| Feb 24, 2026 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | -0.61% | 5,438 |
| Feb 23, 2026 | 8.22 | 8.22 | 8.16 | 8.16 | 8.16 | -1.57% | 2,096 |
| Feb 20, 2026 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - | 1,536 |
| Feb 19, 2026 | 8.15 | 8.29 | 8.15 | 8.29 | 8.29 | 2.48% | 12,015 |
| Feb 18, 2026 | 8.02 | 8.10 | 8.02 | 8.09 | 8.09 | 0.86% | 7,790 |
| Feb 17, 2026 | 8.08 | 8.08 | 8.02 | 8.02 | 8.02 | -0.25% | 17,501 |
| Feb 16, 2026 | 8.05 | 8.05 | 8.04 | 8.04 | 8.04 | 0.25% | 6,930 |
| Feb 13, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | -1.60% | 6,567 |
| Feb 12, 2026 | 8.10 | 8.15 | 8.07 | 8.15 | 8.15 | 0.99% | 3,142 |
| Feb 11, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 0.25% | 1,796 |
| Feb 10, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.50% | 6,301 |
| Feb 9, 2026 | 8.05 | 8.05 | 8.00 | 8.01 | 8.01 | -1.11% | 18,722 |
| Feb 5, 2026 | 8.13 | 8.13 | 8.10 | 8.10 | 8.10 | -0.25% | 1,365 |
| Feb 4, 2026 | 8.05 | 8.13 | 8.05 | 8.12 | 8.12 | 0.62% | 10,111 |
| Feb 3, 2026 | 8.02 | 8.07 | 8.02 | 8.07 | 8.07 | 0.88% | 1,135 |
| Feb 2, 2026 | 8.13 | 8.13 | 8.00 | 8.00 | 8.00 | -3.26% | 5,150 |
| Jan 30, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.10 | - | 1,581 |
| Jan 29, 2026 | 8.26 | 8.30 | 8.26 | 8.27 | 8.10 | 0.73% | 2,938 |
| Jan 28, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 8.04 | -0.12% | 33 |
| Jan 27, 2026 | 8.31 | 8.35 | 8.22 | 8.22 | 8.05 | -0.60% | 7,152 |
| Jan 26, 2026 | 8.31 | 8.33 | 8.27 | 8.27 | 8.10 | -0.49% | 2,847 |
| Jan 23, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.14 | - | 3,803 |
| Jan 22, 2026 | 8.27 | 8.31 | 8.21 | 8.31 | 8.14 | 0.74% | 4,760 |