Australian Foundation Investment Company Limited (NZE:AFI)
New Zealand · Delayed Price · Currency is NZD 8.38
0.00 (0.00%)
Oct 29, 2025, 4:10 PM NZST
NZE:AFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 8.38 | 8.40 | 8.38 | 8.38 | - | - | 3,719 |
| 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 | 1.33% | 2,223 |
| Oct 22, 2025 | 8.35 | 8.40 | 8.28 | 8.28 | 8.28 | -1.55% | 7,083 |
| Oct 21, 2025 | 8.40 | 8.41 | 8.40 | 8.41 | 8.41 | 0.48% | 1,862 |
| Oct 20, 2025 | 8.40 | 8.40 | 8.35 | 8.37 | 8.37 | 0.60% | 7,149 |
| Oct 17, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - | 24 |
| Oct 16, 2025 | 8.32 | 8.33 | 8.32 | 8.32 | 8.32 | -0.48% | 10,875 |
| Oct 15, 2025 | 8.32 | 8.36 | 8.32 | 8.36 | 8.36 | -0.12% | 6,884 |
| Oct 14, 2025 | 8.39 | 8.43 | 8.37 | 8.37 | 8.37 | 0.60% | 8,902 |
| Oct 13, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | -0.36% | 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 | -0.12% | 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 |