Australian Foundation Investment Company Limited (NZE:AFI)
New Zealand · Delayed Price · Currency is NZD 8.55
-0.05 (-0.58%)
Nov 12, 2026, 5:00 PM NZDT
NZE:AFI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 8.55 | 8.57 | 8.53 | 8.55 | 8.55 | -0.58% | 2,816 |
| Nov 11, 2026 | 8.80 | 8.80 | 8.60 | 8.60 | 8.60 | -2.64% | 89 |
| Nov 10, 2026 | 8.97 | 8.97 | 8.83 | 8.83 | 8.83 | -1.49% | 480 |
| Nov 9, 2026 | 8.98 | 8.98 | 8.97 | 8.97 | 8.97 | -0.09% | 72 |
| Nov 6, 2026 | 9.00 | 9.00 | 8.98 | 8.98 | 8.98 | -0.28% | 65 |
| Nov 5, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 4.65% | 33 |
| Nov 4, 2026 | 8.54 | 8.60 | 8.54 | 8.60 | 8.60 | 0.64% | 2,661 |
| Nov 3, 2026 | 8.54 | 8.55 | 8.54 | 8.55 | 8.55 | -0.08% | 1,586 |
| Nov 2, 2026 | 8.58 | 8.58 | 8.55 | 8.55 | 8.55 | -0.33% | 2,622 |
| Oct 30, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 0.59% | 96 |
| Oct 29, 2026 | 8.50 | 8.53 | 8.50 | 8.53 | 8.53 | 0.47% | 4,143 |
| Oct 28, 2026 | 8.43 | 8.49 | 8.43 | 8.49 | 8.49 | 1.56% | 7,100 |
| Oct 27, 2026 | 8.23 | 8.36 | 8.22 | 8.36 | 8.36 | 1.64% | 2,586 |
| Oct 23, 2026 | 8.20 | 8.23 | 8.19 | 8.23 | 8.23 | 0.32% | 2,642 |
| Oct 22, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.85% | 1,606 |
| Oct 21, 2026 | 8.15 | 8.27 | 8.13 | 8.13 | 8.13 | -0.12% | 10,146 |
| Oct 20, 2026 | 8.21 | 8.21 | 8.14 | 8.14 | 8.14 | -0.97% | 16,992 |
| Oct 19, 2026 | 8.26 | 8.27 | 8.20 | 8.22 | 8.22 | -0.48% | 8,443 |
| Oct 16, 2026 | 8.30 | 8.30 | 8.26 | 8.26 | 8.26 | -0.48% | 607 |
| Oct 15, 2026 | 8.42 | 8.42 | 8.30 | 8.30 | 8.30 | -1.37% | 536 |
| Oct 14, 2026 | 8.63 | 8.64 | 8.53 | 8.53 | 8.41 | -1.18% | 3,899 |
| Oct 13, 2026 | 8.57 | 8.64 | 8.57 | 8.63 | 8.52 | 1.46% | 7,462 |
| Oct 12, 2026 | 8.50 | 8.51 | 8.50 | 8.51 | 8.39 | 0.09% | 9,505 |
| Oct 9, 2026 | 8.61 | 8.61 | 8.50 | 8.50 | 8.39 | -0.93% | 4,269 |
| Oct 8, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.46 | 1.54% | 10,000 |
| Oct 7, 2026 | 8.46 | 8.46 | 8.45 | 8.45 | 8.34 | - | 1,744 |
| Oct 6, 2026 | 8.40 | 8.50 | 8.40 | 8.45 | 8.34 | 1.81% | 13,764 |
| Oct 5, 2026 | 8.26 | 8.31 | 8.23 | 8.30 | 8.19 | 0.47% | 5,068 |
| Oct 2, 2026 | 8.33 | 8.34 | 8.25 | 8.26 | 8.15 | -0.73% | 9,817 |
| Oct 1, 2026 | 8.19 | 8.38 | 8.18 | 8.32 | 8.21 | 1.60% | 6,090 |
| Sep 30, 2026 | 8.14 | 8.19 | 8.14 | 8.19 | 8.08 | 0.81% | 11,937 |
| Sep 29, 2026 | 8.18 | 8.18 | 8.13 | 8.13 | 8.02 | -0.70% | 2,466 |
| Sep 28, 2026 | 8.19 | 8.19 | 8.18 | 8.18 | 8.07 | -0.10% | 176 |
| Sep 25, 2026 | 8.24 | 8.27 | 8.19 | 8.19 | 8.08 | -0.24% | 7,491 |
| Sep 24, 2026 | 8.22 | 8.25 | 8.21 | 8.21 | 8.10 | -0.12% | 8,759 |
| Sep 23, 2026 | 8.22 | 8.30 | 8.22 | 8.22 | 8.11 | - | 6,533 |
| Sep 22, 2026 | 8.21 | 8.25 | 8.19 | 8.22 | 8.11 | -0.19% | 3,338 |
| Sep 21, 2026 | 8.26 | 8.26 | 8.24 | 8.24 | 8.12 | -0.29% | 3,610 |
| Sep 18, 2026 | 8.28 | 8.28 | 8.20 | 8.26 | 8.15 | -0.19% | 8,505 |
| Sep 17, 2026 | 8.38 | 8.46 | 8.28 | 8.28 | 8.16 | -1.24% | 10,612 |
| Sep 16, 2026 | 8.36 | 8.39 | 8.36 | 8.38 | 8.27 | 0.49% | 13,227 |
| Sep 15, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.23 | 0.29% | 79 |
| Sep 14, 2026 | 8.34 | 8.34 | 8.29 | 8.32 | 8.20 | -0.60% | 219 |
| Sep 11, 2026 | 8.37 | 8.39 | 8.37 | 8.37 | 8.25 | -0.65% | 5,552 |
| Sep 10, 2026 | 8.44 | 8.47 | 8.38 | 8.42 | 8.31 | 0.29% | 4,925 |
| Sep 9, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.28 | 0.30% | 1 |
| Sep 8, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.26 | 0.01% | 2 |
| Sep 7, 2026 | 8.35 | 8.43 | 8.35 | 8.37 | 8.26 | 0.60% | 6,636 |
| Sep 4, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.21 | -0.05% | 13 |
| Sep 3, 2026 | 8.30 | 8.33 | 8.30 | 8.32 | 8.21 | 0.29% | 1,912 |