Australian Foundation Investment Company Limited (NZE:AFI)
New Zealand · Delayed Price · Currency is NZD 8.26
-0.06 (-0.73%)
Oct 2, 2026, 4:08 PM NZST
NZE:AFI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 8.33 | 8.34 | 8.25 | 8.26 | - | -0.73% | 9,817 |
| Oct 1, 2026 | 8.19 | 8.38 | 8.18 | 8.32 | 8.32 | 1.60% | 6,090 |
| Sep 30, 2026 | 8.14 | 8.19 | 8.14 | 8.19 | 8.19 | 0.81% | 11,937 |
| Sep 29, 2026 | 8.18 | 8.18 | 8.13 | 8.13 | 8.13 | -0.70% | 2,466 |
| Sep 28, 2026 | 8.19 | 8.19 | 8.18 | 8.18 | 8.18 | -0.10% | 176 |
| Sep 25, 2026 | 8.24 | 8.27 | 8.19 | 8.19 | 8.19 | -0.24% | 7,491 |
| Sep 24, 2026 | 8.22 | 8.25 | 8.21 | 8.21 | 8.21 | -0.12% | 8,759 |
| Sep 23, 2026 | 8.22 | 8.30 | 8.22 | 8.22 | 8.22 | - | 6,533 |
| Sep 22, 2026 | 8.21 | 8.25 | 8.19 | 8.22 | 8.22 | -0.19% | 3,338 |
| Sep 21, 2026 | 8.26 | 8.26 | 8.24 | 8.24 | 8.24 | -0.29% | 3,610 |
| Sep 18, 2026 | 8.28 | 8.28 | 8.20 | 8.26 | 8.26 | -0.19% | 8,505 |
| Sep 17, 2026 | 8.38 | 8.46 | 8.28 | 8.28 | 8.28 | -1.24% | 10,612 |
| Sep 16, 2026 | 8.36 | 8.39 | 8.36 | 8.38 | 8.38 | 0.49% | 13,227 |
| Sep 15, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 0.29% | 79 |
| Sep 14, 2026 | 8.34 | 8.34 | 8.29 | 8.32 | 8.32 | -0.60% | 219 |
| Sep 11, 2026 | 8.37 | 8.39 | 8.37 | 8.37 | 8.37 | -0.65% | 5,552 |
| Sep 10, 2026 | 8.44 | 8.47 | 8.38 | 8.42 | 8.42 | 0.29% | 4,925 |
| Sep 9, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 0.30% | 1 |
| Sep 8, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 0.01% | 2 |
| Sep 7, 2026 | 8.35 | 8.43 | 8.35 | 8.37 | 8.37 | 0.60% | 6,636 |
| Sep 4, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | -0.05% | 13 |
| Sep 3, 2026 | 8.30 | 8.33 | 8.30 | 8.32 | 8.32 | 0.29% | 1,912 |
| Sep 2, 2026 | 8.36 | 8.36 | 8.28 | 8.30 | 8.30 | -0.72% | 12,956 |
| Sep 1, 2026 | 8.31 | 8.36 | 8.28 | 8.36 | 8.36 | 0.53% | 3,960 |
| Aug 31, 2026 | 8.30 | 8.32 | 8.28 | 8.32 | 8.32 | 0.53% | 2,045 |
| Aug 28, 2026 | 8.26 | 8.27 | 8.26 | 8.27 | 8.27 | 0.39% | 705 |
| Aug 27, 2026 | 8.29 | 8.31 | 8.24 | 8.24 | 8.24 | -0.36% | 12,193 |
| Aug 26, 2026 | 8.20 | 8.31 | 8.20 | 8.27 | 8.27 | 0.50% | 36,161 |
| Aug 25, 2026 | 8.20 | 8.23 | 8.18 | 8.23 | 8.23 | 0.78% | 9,807 |
| Aug 24, 2026 | 8.25 | 8.27 | 8.17 | 8.17 | 8.17 | -1.04% | 2,370 |
| Aug 21, 2026 | 8.24 | 8.25 | 8.24 | 8.25 | 8.25 | 0.19% | 14 |
| Aug 20, 2026 | 8.19 | 8.24 | 8.19 | 8.24 | 8.24 | 0.67% | 59 |
| Aug 19, 2026 | 8.20 | 8.20 | 8.17 | 8.18 | 8.18 | -0.24% | 2,570 |
| Aug 18, 2026 | 8.17 | 8.20 | 8.15 | 8.20 | 8.20 | 0.37% | 2,710 |
| Aug 17, 2026 | 8.15 | 8.17 | 8.13 | 8.17 | 8.17 | 0.25% | 2,396 |
| Aug 14, 2026 | 8.60 | 8.60 | 8.15 | 8.15 | 8.15 | -5.50% | 12,376 |
| Aug 13, 2026 | 8.14 | 8.62 | 8.14 | 8.62 | 8.62 | 6.47% | 7,234 |
| Aug 12, 2026 | 8.10 | 8.13 | 8.10 | 8.10 | 8.10 | -0.44% | 103 |
| Aug 11, 2026 | 8.08 | 8.14 | 8.07 | 8.14 | 8.14 | 0.82% | 3,109 |
| Aug 10, 2026 | 8.05 | 8.08 | 8.05 | 8.07 | 8.07 | 0.25% | 16,491 |
| Aug 7, 2026 | 8.01 | 8.06 | 8.01 | 8.05 | 8.05 | 0.63% | 8,720 |
| Aug 6, 2026 | 8.12 | 8.12 | 8.00 | 8.00 | 8.00 | -1.48% | 3,807 |
| Aug 5, 2026 | 7.97 | 8.12 | 7.97 | 8.12 | 8.12 | 1.89% | 5,585 |
| Aug 4, 2026 | 8.06 | 8.06 | 7.90 | 7.97 | 7.97 | -1.12% | 146 |
| Aug 3, 2026 | 8.27 | 8.28 | 8.26 | 8.26 | 8.06 | -0.10% | 1,564 |
| Jul 31, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.07 | 0.24% | 715 |
| Jul 30, 2026 | 8.37 | 8.37 | 8.25 | 8.25 | 8.05 | -1.32% | 762 |
| Jul 28, 2026 | 8.28 | 8.36 | 8.28 | 8.36 | 8.15 | 0.84% | 298 |
| Jul 27, 2026 | 8.32 | 8.38 | 8.29 | 8.29 | 8.09 | -0.54% | 4,239 |
| Jul 24, 2026 | 8.32 | 8.35 | 8.32 | 8.34 | 8.13 | 0.42% | 3,220 |