Australian Foundation Investment Company Limited (NZE:AFI)
New Zealand · Delayed Price · Currency is NZD 7.89
+0.06 (0.80%)
Jun 3, 2026, 5:00 PM NZST
NZE:AFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 18, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | -0.10% | 76 |
| May 15, 2026 | 7.98 | 8.09 | 7.98 | 8.05 | 8.05 | 0.88% | 1,041 |
| May 14, 2026 | 7.91 | 7.98 | 7.91 | 7.98 | 7.98 | 1.57% | 6,119 |
| May 13, 2026 | 7.85 | 7.86 | 7.84 | 7.86 | 7.86 | 0.09% | 2,428 |
| May 12, 2026 | 7.91 | 7.91 | 7.85 | 7.85 | 7.85 | -0.76% | 166 |
| May 11, 2026 | 8.00 | 8.00 | 7.90 | 7.91 | 7.91 | -1.64% | 1,873 |
| May 8, 2026 | 8.07 | 8.08 | 8.04 | 8.04 | 8.04 | -0.35% | 10,173 |
| May 7, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 0.36% | 3,645 |
| May 6, 2026 | 8.03 | 8.04 | 8.03 | 8.04 | 8.04 | 0.25% | 6,406 |
| May 5, 2026 | 8.05 | 8.05 | 8.02 | 8.02 | 8.02 | -0.56% | 681 |
| May 4, 2026 | 8.05 | 8.07 | 8.05 | 8.07 | 8.07 | 0.20% | 7,599 |
| May 1, 2026 | 8.00 | 8.06 | 8.00 | 8.05 | 8.05 | 0.63% | 1,593 |
| Apr 30, 2026 | 8.10 | 8.10 | 8.00 | 8.00 | 8.00 | -1.23% | 4,698 |
| Apr 29, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | 154 |
| Apr 28, 2026 | 8.12 | 8.12 | 8.10 | 8.10 | 8.10 | -0.37% | 2,848 |
| Apr 24, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | - | 14 |
| Apr 23, 2026 | 8.14 | 8.14 | 8.13 | 8.13 | 8.13 | -0.12% | 2,028 |
| Apr 22, 2026 | 8.16 | 8.16 | 8.14 | 8.14 | 8.14 | -0.12% | 2,607 |
| Apr 21, 2026 | 8.12 | 8.15 | 8.12 | 8.15 | 8.15 | 0.37% | 2,252 |
| Apr 20, 2026 | 8.15 | 8.15 | 8.12 | 8.12 | 8.12 | -0.36% | 904 |
| Apr 16, 2026 | 8.18 | 8.18 | 8.15 | 8.15 | 8.15 | -0.26% | 1,100 |
| Apr 15, 2026 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | - | 197 |
| Apr 14, 2026 | 8.05 | 8.17 | 8.05 | 8.17 | 8.17 | 1.49% | 1,244 |
| Apr 13, 2026 | 8.06 | 8.06 | 8.05 | 8.05 | 8.05 | -1.35% | 1,085 |
| Apr 10, 2026 | 8.17 | 8.17 | 8.16 | 8.16 | 8.16 | - | 83 |
| Apr 9, 2026 | 8.36 | 8.36 | 8.16 | 8.16 | 8.16 | -2.39% | 2,629 |
| Apr 8, 2026 | 8.34 | 8.36 | 8.34 | 8.36 | 8.36 | 3.59% | 3,381 |
| Apr 7, 2026 | 7.95 | 8.07 | 7.95 | 8.07 | 8.07 | 1.55% | 9,443 |
| 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 |