Australian Foundation Investment Company Limited (ASX:AFI)
Australia
· Delayed Price · Currency is AUD 6.89
+0.02 (0.29%)
At close: Mar 6, 2026
ASX:AFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 6.79 | 6.89 | 6.77 | 6.89 | 6.89 | 0.29% | 834,057 |
| Mar 5, 2026 | 6.81 | 6.89 | 6.80 | 6.87 | 6.87 | 1.33% | 838,974 |
| Mar 4, 2026 | 6.80 | 6.83 | 6.75 | 6.78 | 6.78 | -0.73% | 992,380 |
| Mar 3, 2026 | 6.89 | 6.90 | 6.80 | 6.83 | 6.83 | -1.01% | 1,100,149 |
| Mar 2, 2026 | 6.92 | 6.94 | 6.86 | 6.90 | 6.90 | -0.72% | 914,390 |
| Feb 27, 2026 | 6.91 | 6.95 | 6.87 | 6.95 | 6.95 | 0.43% | 769,329 |
| Feb 26, 2026 | 6.94 | 6.97 | 6.91 | 6.92 | 6.92 | -0.14% | 471,555 |
| Feb 25, 2026 | 6.87 | 6.93 | 6.85 | 6.93 | 6.93 | 1.02% | 492,324 |
| Feb 24, 2026 | 6.86 | 6.90 | 6.82 | 6.86 | 6.86 | - | 796,207 |
| Feb 23, 2026 | 6.93 | 6.94 | 6.86 | 6.86 | 6.86 | -0.87% | 862,404 |
| Feb 20, 2026 | 6.96 | 6.96 | 6.91 | 6.92 | 6.92 | -1.00% | 375,686 |
| Feb 19, 2026 | 6.95 | 7.00 | 6.92 | 6.99 | 6.99 | 0.87% | 805,968 |
| Feb 18, 2026 | 6.87 | 6.93 | 6.87 | 6.93 | 6.93 | 0.87% | 524,446 |
| Feb 17, 2026 | 6.87 | 6.88 | 6.84 | 6.87 | 6.87 | - | 756,577 |
| Feb 16, 2026 | 6.87 | 6.90 | 6.83 | 6.87 | 6.87 | 0.15% | 625,533 |
| Feb 13, 2026 | 6.85 | 6.88 | 6.82 | 6.86 | 6.86 | -0.15% | 570,356 |
| Feb 12, 2026 | 6.92 | 6.93 | 6.85 | 6.87 | 6.87 | -0.72% | 978,570 |
| Feb 11, 2026 | 6.86 | 6.92 | 6.85 | 6.92 | 6.92 | 0.73% | 737,283 |
| Feb 10, 2026 | 6.88 | 6.94 | 6.86 | 6.87 | 6.87 | -0.15% | 521,977 |
| Feb 9, 2026 | 6.85 | 6.91 | 6.84 | 6.88 | 6.88 | 1.03% | 621,095 |
| Feb 6, 2026 | 6.86 | 6.87 | 6.80 | 6.81 | 6.81 | -1.30% | 800,160 |
| Feb 5, 2026 | 6.91 | 6.94 | 6.85 | 6.90 | 6.90 | -0.14% | 663,355 |
| Feb 4, 2026 | 6.92 | 6.93 | 6.85 | 6.91 | 6.91 | -0.14% | 752,836 |
| Feb 3, 2026 | 6.94 | 6.96 | 6.90 | 6.92 | 6.92 | -0.29% | 745,782 |
| Feb 2, 2026 | 6.97 | 7.01 | 6.91 | 6.94 | 6.94 | -2.66% | 686,197 |
| Jan 30, 2026 | 7.15 | 7.18 | 7.13 | 7.13 | 6.99 | -0.14% | 547,627 |
| Jan 29, 2026 | 7.14 | 7.15 | 7.11 | 7.14 | 6.99 | -0.14% | 423,517 |
| Jan 28, 2026 | 7.15 | 7.15 | 7.12 | 7.15 | 7.00 | - | 645,385 |
| Jan 27, 2026 | 7.16 | 7.16 | 7.12 | 7.15 | 7.00 | -0.14% | 654,381 |
| Jan 23, 2026 | 7.16 | 7.18 | 7.13 | 7.16 | 7.01 | 0.42% | 316,044 |
| Jan 22, 2026 | 7.12 | 7.19 | 7.12 | 7.13 | 6.99 | 0.42% | 404,136 |
| Jan 21, 2026 | 7.12 | 7.12 | 7.10 | 7.10 | 6.96 | -0.28% | 351,209 |
| Jan 20, 2026 | 7.13 | 7.15 | 7.10 | 7.12 | 6.98 | -0.14% | 400,861 |
| Jan 19, 2026 | 7.18 | 7.19 | 7.11 | 7.13 | 6.99 | -0.70% | 476,020 |
| Jan 16, 2026 | 7.18 | 7.19 | 7.15 | 7.18 | 7.03 | -0.28% | 303,573 |
| Jan 15, 2026 | 7.19 | 7.22 | 7.17 | 7.20 | 7.05 | - | 451,463 |
| Jan 14, 2026 | 7.16 | 7.22 | 7.16 | 7.20 | 7.05 | 0.42% | 321,565 |
| Jan 13, 2026 | 7.13 | 7.24 | 7.13 | 7.17 | 7.02 | 0.56% | 526,358 |
| Jan 12, 2026 | 7.15 | 7.18 | 7.12 | 7.13 | 6.99 | -0.28% | 332,961 |
| Jan 9, 2026 | 7.17 | 7.18 | 7.14 | 7.15 | 7.00 | -0.42% | 210,703 |
| Jan 8, 2026 | 7.18 | 7.19 | 7.11 | 7.18 | 7.03 | - | 267,700 |
| Jan 7, 2026 | 7.18 | 7.19 | 7.14 | 7.18 | 7.03 | - | 526,692 |
| Jan 6, 2026 | 7.16 | 7.19 | 7.12 | 7.18 | 7.03 | 0.42% | 488,917 |
| Jan 5, 2026 | 7.17 | 7.18 | 7.14 | 7.15 | 7.00 | -0.14% | 259,672 |
| Jan 2, 2026 | 7.16 | 7.19 | 7.14 | 7.16 | 7.01 | -0.42% | 114,819 |
| Dec 31, 2025 | 7.17 | 7.20 | 7.13 | 7.19 | 7.04 | 0.56% | 71,997 |
| Dec 30, 2025 | 7.14 | 7.19 | 7.14 | 7.15 | 7.00 | - | 129,078 |
| Dec 29, 2025 | 7.15 | 7.18 | 7.12 | 7.15 | 7.00 | - | 171,592 |
| Dec 24, 2025 | 7.16 | 7.16 | 7.11 | 7.15 | 7.00 | -0.28% | 218,952 |
| Dec 23, 2025 | 7.12 | 7.19 | 7.12 | 7.17 | 7.02 | 0.70% | 209,239 |
| Dec 22, 2025 | 7.07 | 7.13 | 7.07 | 7.12 | 6.98 | 0.85% | 523,097 |
| Dec 19, 2025 | 7.04 | 7.09 | 7.04 | 7.06 | 6.92 | 0.28% | 373,966 |
| Dec 18, 2025 | 7.01 | 7.05 | 7.00 | 7.04 | 6.90 | 0.28% | 476,740 |
| Dec 17, 2025 | 7.07 | 7.08 | 7.02 | 7.02 | 6.88 | -0.99% | 426,467 |
| Dec 16, 2025 | 7.08 | 7.10 | 7.05 | 7.09 | 6.95 | 0.42% | 367,436 |
| Dec 15, 2025 | 7.13 | 7.13 | 7.05 | 7.06 | 6.92 | -0.84% | 419,021 |
| Dec 12, 2025 | 7.12 | 7.16 | 7.11 | 7.12 | 6.98 | -0.14% | 683,429 |
| Dec 11, 2025 | 7.09 | 7.13 | 7.06 | 7.13 | 6.99 | 1.13% | 544,655 |
| Dec 10, 2025 | 7.09 | 7.11 | 7.05 | 7.05 | 6.91 | -0.42% | 469,654 |
| Dec 9, 2025 | 7.06 | 7.10 | 7.06 | 7.08 | 6.94 | 0.14% | 508,638 |
| Dec 8, 2025 | 7.13 | 7.13 | 7.06 | 7.07 | 6.93 | -0.56% | 492,379 |
| Dec 5, 2025 | 7.15 | 7.15 | 7.08 | 7.11 | 6.97 | -0.56% | 672,883 |
| Dec 4, 2025 | 7.12 | 7.18 | 7.10 | 7.15 | 7.00 | 0.42% | 383,532 |
| Dec 3, 2025 | 7.11 | 7.15 | 7.10 | 7.12 | 6.98 | 0.28% | 332,250 |
| Dec 2, 2025 | 7.14 | 7.15 | 7.10 | 7.10 | 6.96 | -0.56% | 602,534 |
| Dec 1, 2025 | 7.14 | 7.19 | 7.13 | 7.14 | 6.99 | 0.42% | 404,606 |
| Nov 28, 2025 | 7.20 | 7.20 | 7.10 | 7.11 | 6.97 | -0.97% | 449,271 |
| Nov 27, 2025 | 7.19 | 7.23 | 7.12 | 7.18 | 7.03 | -0.14% | 443,712 |
| Nov 26, 2025 | 7.12 | 7.20 | 7.12 | 7.19 | 7.04 | 1.70% | 283,778 |
| Nov 25, 2025 | 7.13 | 7.15 | 7.07 | 7.07 | 6.93 | -0.14% | 616,616 |
| Nov 24, 2025 | 7.07 | 7.13 | 7.04 | 7.08 | 6.94 | 1.00% | 509,273 |
| Nov 21, 2025 | 7.04 | 7.07 | 7.01 | 7.01 | 6.87 | -0.85% | 460,040 |
| Nov 20, 2025 | 7.10 | 7.14 | 7.05 | 7.07 | 6.93 | 0.43% | 486,543 |
| Nov 19, 2025 | 7.10 | 7.13 | 7.02 | 7.04 | 6.90 | -1.26% | 433,165 |
| Nov 18, 2025 | 7.14 | 7.16 | 7.07 | 7.13 | 6.99 | - | 342,048 |
| Nov 17, 2025 | 7.20 | 7.20 | 7.12 | 7.13 | 6.99 | -0.97% | 500,835 |
| Nov 14, 2025 | 7.20 | 7.22 | 7.17 | 7.20 | 7.05 | -0.28% | 367,990 |
| Nov 13, 2025 | 7.27 | 7.28 | 7.21 | 7.22 | 7.07 | -0.69% | 533,108 |
| Nov 12, 2025 | 7.28 | 7.32 | 7.24 | 7.27 | 7.12 | 0.41% | 453,191 |
| Nov 11, 2025 | 7.37 | 7.39 | 7.24 | 7.24 | 7.09 | -1.76% | 526,391 |
| Nov 10, 2025 | 7.37 | 7.40 | 7.36 | 7.37 | 7.22 | -0.27% | 502,507 |
| Nov 7, 2025 | 7.36 | 7.39 | 7.34 | 7.39 | 7.24 | 0.27% | 406,503 |
| Nov 6, 2025 | 7.36 | 7.40 | 7.35 | 7.37 | 7.22 | 0.14% | 380,054 |
| Nov 5, 2025 | 7.33 | 7.37 | 7.31 | 7.36 | 7.21 | 0.41% | 421,914 |
| Nov 4, 2025 | 7.35 | 7.38 | 7.33 | 7.33 | 7.18 | -0.68% | 330,063 |
| Nov 3, 2025 | 7.38 | 7.41 | 7.37 | 7.38 | 7.23 | -0.94% | 497,399 |
| Oct 31, 2025 | 7.38 | 7.45 | 7.37 | 7.45 | 7.30 | 0.68% | 546,655 |
| Oct 30, 2025 | 7.36 | 7.40 | 7.31 | 7.40 | 7.25 | 0.41% | 532,982 |
| Oct 29, 2025 | 7.40 | 7.40 | 7.34 | 7.37 | 7.22 | -0.54% | 613,800 |
| Oct 28, 2025 | 7.38 | 7.42 | 7.35 | 7.41 | 7.26 | 0.41% | 543,998 |
| Oct 27, 2025 | 7.37 | 7.42 | 7.33 | 7.38 | 7.23 | - | 629,595 |
| Oct 24, 2025 | 7.40 | 7.40 | 7.34 | 7.38 | 7.23 | -0.27% | 453,937 |
| Oct 23, 2025 | 7.31 | 7.40 | 7.28 | 7.40 | 7.25 | 0.95% | 754,290 |
| Oct 22, 2025 | 7.35 | 7.36 | 7.30 | 7.33 | 7.18 | -0.68% | 481,338 |
| Oct 21, 2025 | 7.41 | 7.42 | 7.33 | 7.38 | 7.23 | -0.27% | 757,945 |
| Oct 20, 2025 | 7.43 | 7.43 | 7.33 | 7.40 | 7.25 | -0.40% | 809,922 |
| Oct 17, 2025 | 7.38 | 7.44 | 7.34 | 7.43 | 7.28 | 0.41% | 511,068 |
| Oct 16, 2025 | 7.35 | 7.41 | 7.33 | 7.40 | 7.25 | 0.41% | 471,619 |
| Oct 15, 2025 | 7.39 | 7.40 | 7.33 | 7.37 | 7.22 | -0.27% | 705,767 |
| Oct 14, 2025 | 7.42 | 7.43 | 7.34 | 7.39 | 7.24 | -0.14% | 566,235 |