Australian Foundation Investment Company Limited (NZE:AFI)
New Zealand · Delayed Price · Currency is NZD 8.29
0.00 (0.00%)
At close: Feb 20, 2026
NZE:AFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 21, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.08 | - | 2,522 |
| Jan 20, 2026 | 8.33 | 8.33 | 8.21 | 8.25 | 8.08 | -1.79% | 6,552 |
| Jan 19, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.23 | 0.72% | 196 |
| Jan 16, 2026 | 8.33 | 8.34 | 8.33 | 8.34 | 8.17 | 0.12% | 5,319 |
| Jan 15, 2026 | 8.36 | 8.36 | 8.33 | 8.33 | 8.16 | 0.12% | 3,441 |
| Jan 14, 2026 | 8.32 | 8.32 | 8.30 | 8.32 | 8.15 | -0.18% | 6,277 |
| Jan 13, 2026 | 8.32 | 8.35 | 8.32 | 8.34 | 8.17 | 0.18% | 526 |
| Jan 12, 2026 | 8.39 | 8.39 | 8.32 | 8.32 | 8.15 | -0.24% | 1,051 |
| Jan 9, 2026 | 8.40 | 8.40 | 8.34 | 8.34 | 8.17 | - | 1,503 |
| Jan 8, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.17 | 0.36% | 133 |
| Jan 7, 2026 | 8.31 | 8.37 | 8.31 | 8.31 | 8.14 | -0.24% | 2,354 |
| Jan 6, 2026 | 8.31 | 8.35 | 8.25 | 8.33 | 8.16 | 0.73% | 5,636 |
| Jan 5, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.10 | -0.24% | 173 |
| Dec 31, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.12 | 0.97% | 580 |
| Dec 30, 2025 | 8.21 | 8.21 | 8.21 | 8.21 | 8.04 | 0.12% | 3,144 |
| Dec 29, 2025 | 8.22 | 8.22 | 8.20 | 8.20 | 8.03 | -0.49% | 3,820 |
| Dec 24, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.07 | 0.61% | 93 |
| Dec 23, 2025 | 8.12 | 8.19 | 8.12 | 8.19 | 8.02 | -0.06% | 10,618 |
| Dec 22, 2025 | 8.08 | 8.20 | 8.08 | 8.20 | 8.03 | 1.42% | 10,455 |
| Dec 19, 2025 | 8.04 | 8.11 | 8.04 | 8.08 | 7.92 | 0.37% | 7,366 |
| Dec 18, 2025 | 8.07 | 8.07 | 8.05 | 8.05 | 7.89 | -0.86% | 2,633 |
| Dec 17, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 7.96 | 0.62% | 2,480 |
| Dec 16, 2025 | 8.05 | 8.13 | 8.05 | 8.07 | 7.91 | - | 2,059 |
| Dec 15, 2025 | 8.20 | 8.20 | 8.07 | 8.07 | 7.91 | -0.86% | 5,685 |
| Dec 12, 2025 | 8.10 | 8.14 | 8.10 | 8.14 | 7.97 | 0.12% | 2,835 |
| Dec 11, 2025 | 8.12 | 8.15 | 8.12 | 8.13 | 7.97 | 0.37% | 756 |
| Dec 10, 2025 | 8.12 | 8.12 | 8.10 | 8.10 | 7.94 | - | 12,828 |
| Dec 9, 2025 | 8.15 | 8.15 | 8.10 | 8.10 | 7.94 | -0.25% | 1,585 |
| Dec 8, 2025 | 8.20 | 8.20 | 8.12 | 8.12 | 7.96 | - | 4,932 |