Australian Foundation Investment Company Limited (NZE:AFI)
New Zealand · Delayed Price · Currency is NZD 8.25
+0.02 (0.19%)
Aug 21, 2026, 3:38 PM NZST
NZE:AFI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2026 | 8.25 | 8.30 | 8.25 | 8.30 | 8.10 | 0.97% | 2,118 |
| Jul 22, 2026 | 8.25 | 8.25 | 8.22 | 8.22 | 8.02 | -0.36% | 11,381 |
| Jul 21, 2026 | 8.28 | 8.28 | 8.25 | 8.25 | 8.05 | -0.12% | 6,520 |
| Jul 20, 2026 | 8.32 | 8.32 | 8.26 | 8.26 | 8.06 | -0.72% | 4,213 |
| Jul 17, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.12 | - | 64 |
| Jul 16, 2026 | 8.31 | 8.33 | 8.23 | 8.32 | 8.12 | 0.29% | 4,176 |
| Jul 14, 2026 | 8.30 | 8.30 | 8.28 | 8.30 | 8.09 | -0.24% | 580 |
| Jul 13, 2026 | 8.38 | 8.38 | 8.30 | 8.32 | 8.11 | -0.99% | 20,873 |
| Jul 9, 2026 | 8.59 | 8.59 | 8.40 | 8.40 | 8.19 | -2.22% | 1,204 |
| Jul 8, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.38 | - | 2,471 |
| Jul 7, 2026 | 8.46 | 8.59 | 8.46 | 8.59 | 8.38 | 1.54% | 118 |
| Jul 6, 2026 | 8.34 | 8.46 | 8.34 | 8.46 | 8.25 | 1.68% | 5,571 |
| Jul 3, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.12 | -0.60% | 5,394 |
| Jul 2, 2026 | 8.49 | 8.49 | 8.37 | 8.37 | 8.16 | -1.18% | 3,195 |
| Jul 1, 2026 | 8.47 | 8.47 | 8.45 | 8.47 | 8.26 | - | 684 |
| Jun 30, 2026 | 8.35 | 8.47 | 8.35 | 8.47 | 8.26 | 0.95% | 2,922 |
| Jun 29, 2026 | 8.37 | 8.39 | 8.37 | 8.39 | 8.18 | 0.24% | 5,671 |
| Jun 26, 2026 | 8.30 | 8.37 | 8.23 | 8.37 | 8.16 | 0.84% | 6,377 |
| Jun 25, 2026 | 8.39 | 8.39 | 8.20 | 8.30 | 8.10 | -1.10% | 4,964 |
| Jun 24, 2026 | 8.40 | 8.40 | 8.39 | 8.39 | 8.19 | -0.10% | 157 |
| Jun 23, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.19 | 5.00% | 41 |
| Jun 22, 2026 | 7.74 | 8.00 | 7.74 | 8.00 | 7.80 | 3.36% | 5,711 |
| Jun 19, 2026 | 7.70 | 7.74 | 7.70 | 7.74 | 7.55 | 0.58% | 5,680 |
| Jun 18, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.51 | 0.07% | 3,911 |
| Jun 17, 2026 | 7.72 | 7.72 | 7.69 | 7.69 | 7.50 | -0.39% | 4,453 |
| Jun 16, 2026 | 7.92 | 7.92 | 7.72 | 7.72 | 7.53 | -2.53% | 3,733 |
| Jun 15, 2026 | 7.79 | 7.92 | 7.79 | 7.92 | 7.73 | 1.93% | 2,074 |
| Jun 12, 2026 | 7.67 | 7.77 | 7.67 | 7.77 | 7.58 | 1.30% | 18,203 |
| Jun 11, 2026 | 7.67 | 7.67 | 7.66 | 7.67 | 7.48 | -0.90% | 16,647 |
| Jun 10, 2026 | 7.77 | 7.77 | 7.74 | 7.74 | 7.55 | -0.39% | 4,179 |