Australian Foundation Investment Company Limited (NZE:AFI)
New Zealand · Delayed Price · Currency is NZD 8.26
-0.01 (-0.10%)
Aug 3, 2026, 4:14 PM NZST
NZE:AFI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 0.24% | 715 |
| Jul 30, 2026 | 8.37 | 8.37 | 8.25 | 8.25 | 8.25 | -1.32% | 762 |
| Jul 28, 2026 | 8.28 | 8.36 | 8.28 | 8.36 | 8.36 | 0.84% | 298 |
| Jul 27, 2026 | 8.32 | 8.38 | 8.29 | 8.29 | 8.29 | -0.54% | 4,239 |
| Jul 24, 2026 | 8.32 | 8.35 | 8.32 | 8.34 | 8.34 | 0.42% | 3,220 |
| Jul 23, 2026 | 8.25 | 8.30 | 8.25 | 8.30 | 8.30 | 0.97% | 2,118 |
| Jul 22, 2026 | 8.25 | 8.25 | 8.22 | 8.22 | 8.22 | -0.36% | 11,381 |
| Jul 21, 2026 | 8.28 | 8.28 | 8.25 | 8.25 | 8.25 | -0.12% | 6,520 |
| Jul 20, 2026 | 8.32 | 8.32 | 8.26 | 8.26 | 8.26 | -0.72% | 4,213 |
| Jul 17, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - | 64 |
| Jul 16, 2026 | 8.31 | 8.33 | 8.23 | 8.32 | 8.32 | 0.29% | 4,176 |
| Jul 14, 2026 | 8.30 | 8.30 | 8.28 | 8.30 | 8.30 | -0.24% | 580 |
| Jul 13, 2026 | 8.38 | 8.38 | 8.30 | 8.32 | 8.32 | -0.99% | 20,873 |
| Jul 9, 2026 | 8.59 | 8.59 | 8.40 | 8.40 | 8.40 | -2.22% | 1,204 |
| Jul 8, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | - | 2,471 |
| Jul 7, 2026 | 8.46 | 8.59 | 8.46 | 8.59 | 8.59 | 1.54% | 118 |
| Jul 6, 2026 | 8.34 | 8.46 | 8.34 | 8.46 | 8.46 | 1.68% | 5,571 |
| Jul 3, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | -0.60% | 5,394 |
| Jul 2, 2026 | 8.49 | 8.49 | 8.37 | 8.37 | 8.37 | -1.18% | 3,195 |
| Jul 1, 2026 | 8.47 | 8.47 | 8.45 | 8.47 | 8.47 | - | 684 |
| Jun 30, 2026 | 8.35 | 8.47 | 8.35 | 8.47 | 8.47 | 0.95% | 2,922 |
| Jun 29, 2026 | 8.37 | 8.39 | 8.37 | 8.39 | 8.39 | 0.24% | 5,671 |
| Jun 26, 2026 | 8.30 | 8.37 | 8.23 | 8.37 | 8.37 | 0.84% | 6,377 |
| Jun 25, 2026 | 8.39 | 8.39 | 8.20 | 8.30 | 8.30 | -1.10% | 4,964 |
| Jun 24, 2026 | 8.40 | 8.40 | 8.39 | 8.39 | 8.39 | -0.10% | 157 |
| Jun 23, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 5.00% | 41 |
| Jun 22, 2026 | 7.74 | 8.00 | 7.74 | 8.00 | 8.00 | 3.36% | 5,711 |
| Jun 19, 2026 | 7.70 | 7.74 | 7.70 | 7.74 | 7.74 | 0.58% | 5,680 |
| Jun 18, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 0.07% | 3,911 |
| Jun 17, 2026 | 7.72 | 7.72 | 7.69 | 7.69 | 7.69 | -0.39% | 4,453 |
| Jun 16, 2026 | 7.92 | 7.92 | 7.72 | 7.72 | 7.72 | -2.53% | 3,733 |
| Jun 15, 2026 | 7.79 | 7.92 | 7.79 | 7.92 | 7.92 | 1.93% | 2,074 |
| Jun 12, 2026 | 7.67 | 7.77 | 7.67 | 7.77 | 7.77 | 1.30% | 18,203 |
| Jun 11, 2026 | 7.67 | 7.67 | 7.66 | 7.67 | 7.67 | -0.90% | 16,647 |
| Jun 10, 2026 | 7.77 | 7.77 | 7.74 | 7.74 | 7.74 | -0.39% | 4,179 |
| Jun 9, 2026 | 7.88 | 7.88 | 7.77 | 7.77 | 7.77 | -1.38% | 2,884 |
| Jun 8, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | -0.01% | 147 |
| Jun 5, 2026 | 7.90 | 7.91 | 7.88 | 7.88 | 7.88 | -0.16% | 843 |
| Jun 4, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | - | 50 |
| Jun 3, 2026 | 7.84 | 7.93 | 7.84 | 7.89 | 7.89 | 0.80% | 11,214 |
| Jun 2, 2026 | 7.95 | 7.95 | 7.83 | 7.83 | 7.83 | -1.76% | 1,421 |
| May 29, 2026 | 7.92 | 7.97 | 7.92 | 7.97 | 7.97 | 0.63% | 1,550 |
| May 28, 2026 | 7.99 | 7.99 | 7.92 | 7.92 | 7.92 | -0.75% | 5,690 |
| May 27, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 0.25% | 1,170 |
| May 26, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 0.25% | 1,172 |
| May 25, 2026 | 7.96 | 7.96 | 7.94 | 7.94 | 7.94 | -0.26% | 5,226 |
| May 22, 2026 | 7.95 | 7.96 | 7.94 | 7.96 | 7.96 | 0.14% | 6,942 |
| May 21, 2026 | 8.07 | 8.07 | 7.95 | 7.95 | 7.95 | -1.49% | 4,655 |
| May 20, 2026 | 8.17 | 8.17 | 8.07 | 8.07 | 8.07 | -1.22% | 6,597 |
| May 19, 2026 | 8.15 | 8.17 | 8.15 | 8.17 | 8.17 | 1.59% | 3,512 |