Australian Foundation Investment Company Limited (ASX:AFI)
Australia
· Delayed Price · Currency is AUD 7.11
-0.04 (-0.56%)
At close: Dec 5, 2025
ASX:AFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.15 | 7.15 | 7.08 | 7.11 | 7.11 | -0.56% | 672,883 |
| Dec 4, 2025 | 7.12 | 7.18 | 7.10 | 7.15 | 7.15 | 0.42% | 383,532 |
| Dec 3, 2025 | 7.11 | 7.15 | 7.10 | 7.12 | 7.12 | 0.28% | 332,250 |
| Dec 2, 2025 | 7.14 | 7.15 | 7.10 | 7.10 | 7.10 | -0.56% | 602,534 |
| Dec 1, 2025 | 7.14 | 7.19 | 7.13 | 7.14 | 7.14 | 0.42% | 404,606 |
| Nov 28, 2025 | 7.20 | 7.20 | 7.10 | 7.11 | 7.11 | -0.97% | 449,271 |
| Nov 27, 2025 | 7.19 | 7.23 | 7.12 | 7.18 | 7.18 | -0.14% | 443,712 |
| Nov 26, 2025 | 7.12 | 7.20 | 7.12 | 7.19 | 7.19 | 1.70% | 283,778 |
| Nov 25, 2025 | 7.13 | 7.15 | 7.07 | 7.07 | 7.07 | -0.14% | 616,616 |
| Nov 24, 2025 | 7.07 | 7.13 | 7.04 | 7.08 | 7.08 | 1.00% | 509,273 |
| Nov 21, 2025 | 7.04 | 7.07 | 7.01 | 7.01 | 7.01 | -0.85% | 460,040 |
| Nov 20, 2025 | 7.10 | 7.14 | 7.05 | 7.07 | 7.07 | 0.43% | 486,543 |
| Nov 19, 2025 | 7.10 | 7.13 | 7.02 | 7.04 | 7.04 | -1.26% | 433,165 |
| Nov 18, 2025 | 7.14 | 7.16 | 7.07 | 7.13 | 7.13 | - | 342,048 |
| Nov 17, 2025 | 7.20 | 7.20 | 7.12 | 7.13 | 7.13 | -0.97% | 500,835 |
| Nov 14, 2025 | 7.20 | 7.22 | 7.17 | 7.20 | 7.20 | -0.28% | 367,990 |
| Nov 13, 2025 | 7.27 | 7.28 | 7.21 | 7.22 | 7.22 | -0.69% | 533,108 |
| Nov 12, 2025 | 7.28 | 7.32 | 7.24 | 7.27 | 7.27 | 0.41% | 453,191 |
| Nov 11, 2025 | 7.37 | 7.39 | 7.24 | 7.24 | 7.24 | -1.76% | 526,391 |
| Nov 10, 2025 | 7.37 | 7.40 | 7.36 | 7.37 | 7.37 | -0.27% | 502,507 |
| Nov 7, 2025 | 7.36 | 7.39 | 7.34 | 7.39 | 7.39 | 0.27% | 406,503 |
| Nov 6, 2025 | 7.36 | 7.40 | 7.35 | 7.37 | 7.37 | 0.14% | 380,054 |
| Nov 5, 2025 | 7.33 | 7.37 | 7.31 | 7.36 | 7.36 | 0.41% | 421,914 |
| Nov 4, 2025 | 7.35 | 7.38 | 7.33 | 7.33 | 7.33 | -0.68% | 330,063 |
| Nov 3, 2025 | 7.38 | 7.41 | 7.37 | 7.38 | 7.38 | -0.94% | 497,399 |
| Oct 31, 2025 | 7.38 | 7.45 | 7.37 | 7.45 | 7.45 | 0.68% | 546,655 |
| Oct 30, 2025 | 7.36 | 7.40 | 7.31 | 7.40 | 7.40 | 0.41% | 532,982 |
| Oct 29, 2025 | 7.40 | 7.40 | 7.34 | 7.37 | 7.37 | -0.54% | 613,800 |
| Oct 28, 2025 | 7.38 | 7.42 | 7.35 | 7.41 | 7.41 | 0.41% | 543,998 |
| Oct 27, 2025 | 7.37 | 7.42 | 7.33 | 7.38 | 7.38 | - | 629,595 |
| Oct 24, 2025 | 7.40 | 7.40 | 7.34 | 7.38 | 7.38 | -0.27% | 453,937 |
| Oct 23, 2025 | 7.31 | 7.40 | 7.28 | 7.40 | 7.40 | 0.95% | 754,290 |
| Oct 22, 2025 | 7.35 | 7.36 | 7.30 | 7.33 | 7.33 | -0.68% | 481,338 |
| Oct 21, 2025 | 7.41 | 7.42 | 7.33 | 7.38 | 7.38 | -0.27% | 757,945 |
| Oct 20, 2025 | 7.43 | 7.43 | 7.33 | 7.40 | 7.40 | -0.40% | 809,922 |
| Oct 17, 2025 | 7.38 | 7.44 | 7.34 | 7.43 | 7.43 | 0.41% | 511,068 |
| Oct 16, 2025 | 7.35 | 7.41 | 7.33 | 7.40 | 7.40 | 0.41% | 471,619 |
| Oct 15, 2025 | 7.39 | 7.40 | 7.33 | 7.37 | 7.37 | -0.27% | 705,767 |
| Oct 14, 2025 | 7.42 | 7.43 | 7.34 | 7.39 | 7.39 | -0.14% | 566,235 |
| Oct 13, 2025 | 7.29 | 7.40 | 7.26 | 7.40 | 7.40 | - | 925,750 |
| Oct 10, 2025 | 7.30 | 7.40 | 7.26 | 7.40 | 7.40 | 1.09% | 589,909 |
| Oct 9, 2025 | 7.19 | 7.32 | 7.19 | 7.32 | 7.32 | 1.81% | 1,358,345 |
| Oct 8, 2025 | 7.17 | 7.20 | 7.15 | 7.19 | 7.19 | 0.42% | 610,379 |
| Oct 7, 2025 | 7.15 | 7.17 | 7.14 | 7.16 | 7.16 | 0.14% | 513,681 |
| Oct 6, 2025 | 7.15 | 7.17 | 7.15 | 7.15 | 7.15 | -0.28% | 317,005 |
| Oct 3, 2025 | 7.14 | 7.17 | 7.13 | 7.17 | 7.17 | 0.14% | 430,025 |
| Oct 2, 2025 | 7.14 | 7.18 | 7.13 | 7.16 | 7.16 | 0.56% | 484,011 |
| Oct 1, 2025 | 7.17 | 7.17 | 7.12 | 7.12 | 7.12 | -0.84% | 552,765 |
| Sep 30, 2025 | 7.17 | 7.20 | 7.15 | 7.18 | 7.18 | 0.42% | 454,555 |
| Sep 29, 2025 | 7.18 | 7.19 | 7.15 | 7.15 | 7.15 | -0.42% | 361,436 |
| Sep 26, 2025 | 7.15 | 7.18 | 7.13 | 7.18 | 7.18 | 0.42% | 337,628 |
| Sep 25, 2025 | 7.15 | 7.17 | 7.13 | 7.15 | 7.15 | -0.14% | 352,269 |
| Sep 24, 2025 | 7.17 | 7.19 | 7.14 | 7.16 | 7.16 | -0.42% | 396,654 |
| Sep 23, 2025 | 7.19 | 7.19 | 7.16 | 7.19 | 7.19 | 0.28% | 457,362 |
| Sep 22, 2025 | 7.18 | 7.20 | 7.15 | 7.17 | 7.17 | 0.28% | 420,673 |
| Sep 19, 2025 | 7.18 | 7.19 | 7.15 | 7.15 | 7.15 | - | 429,782 |
| Sep 18, 2025 | 7.20 | 7.22 | 7.14 | 7.15 | 7.15 | -0.42% | 561,800 |
| Sep 17, 2025 | 7.16 | 7.20 | 7.16 | 7.18 | 7.18 | -0.28% | 328,901 |
| Sep 16, 2025 | 7.23 | 7.24 | 7.20 | 7.20 | 7.20 | -0.41% | 363,484 |
| Sep 15, 2025 | 7.18 | 7.24 | 7.15 | 7.23 | 7.23 | 0.56% | 536,155 |
| Sep 12, 2025 | 7.20 | 7.22 | 7.17 | 7.19 | 7.19 | 0.28% | 457,668 |
| Sep 11, 2025 | 7.23 | 7.23 | 7.15 | 7.17 | 7.17 | -0.55% | 811,775 |
| Sep 10, 2025 | 7.25 | 7.26 | 7.21 | 7.21 | 7.21 | -0.28% | 477,411 |
| Sep 9, 2025 | 7.29 | 7.30 | 7.23 | 7.23 | 7.23 | -0.82% | 414,228 |
| Sep 8, 2025 | 7.26 | 7.30 | 7.23 | 7.29 | 7.29 | 0.55% | 365,430 |
| Sep 5, 2025 | 7.27 | 7.28 | 7.25 | 7.25 | 7.25 | 0.14% | 358,159 |
| Sep 4, 2025 | 7.25 | 7.30 | 7.23 | 7.24 | 7.24 | 0.14% | 404,355 |
| Sep 3, 2025 | 7.31 | 7.32 | 7.23 | 7.23 | 7.23 | -0.96% | 444,468 |
| Sep 2, 2025 | 7.34 | 7.34 | 7.30 | 7.30 | 7.30 | -0.27% | 405,302 |
| Sep 1, 2025 | 7.32 | 7.35 | 7.30 | 7.32 | 7.32 | -0.14% | 421,914 |
| Aug 29, 2025 | 7.35 | 7.36 | 7.32 | 7.33 | 7.33 | -0.41% | 473,177 |
| Aug 28, 2025 | 7.36 | 7.40 | 7.34 | 7.36 | 7.36 | 0.14% | 451,238 |
| Aug 27, 2025 | 7.37 | 7.39 | 7.35 | 7.35 | 7.35 | -0.41% | 365,109 |
| Aug 26, 2025 | 7.38 | 7.39 | 7.36 | 7.38 | 7.38 | 0.27% | 305,612 |
| Aug 25, 2025 | 7.37 | 7.39 | 7.36 | 7.36 | 7.36 | 0.14% | 458,309 |
| Aug 22, 2025 | 7.37 | 7.39 | 7.35 | 7.35 | 7.35 | -0.27% | 461,985 |
| Aug 21, 2025 | 7.39 | 7.39 | 7.35 | 7.37 | 7.37 | -0.27% | 642,798 |
| Aug 20, 2025 | 7.41 | 7.42 | 7.38 | 7.39 | 7.39 | -0.14% | 320,114 |
| Aug 19, 2025 | 7.40 | 7.43 | 7.40 | 7.40 | 7.40 | -0.13% | 302,918 |
| Aug 18, 2025 | 7.41 | 7.44 | 7.38 | 7.41 | 7.41 | -0.40% | 676,936 |
| Aug 15, 2025 | 7.42 | 7.46 | 7.39 | 7.44 | 7.44 | 0.13% | 502,073 |
| Aug 14, 2025 | 7.42 | 7.44 | 7.40 | 7.43 | 7.43 | 0.54% | 363,204 |
| Aug 13, 2025 | 7.42 | 7.44 | 7.39 | 7.39 | 7.39 | -0.14% | 602,785 |
| Aug 12, 2025 | 7.34 | 7.42 | 7.33 | 7.40 | 7.40 | 0.95% | 532,339 |
| Aug 11, 2025 | 7.32 | 7.36 | 7.32 | 7.33 | 7.33 | 0.27% | 652,110 |
| Aug 8, 2025 | 7.34 | 7.34 | 7.31 | 7.31 | 7.31 | -0.14% | 430,527 |
| Aug 7, 2025 | 7.35 | 7.37 | 7.32 | 7.32 | 7.32 | -0.54% | 849,196 |
| Aug 6, 2025 | 7.36 | 7.37 | 7.31 | 7.36 | 7.36 | -0.27% | 695,623 |
| Aug 5, 2025 | 7.38 | 7.43 | 7.35 | 7.38 | 7.38 | -2.89% | 870,941 |
| Aug 4, 2025 | 7.63 | 7.64 | 7.59 | 7.60 | 7.41 | -0.39% | 630,067 |
| Aug 1, 2025 | 7.65 | 7.65 | 7.61 | 7.63 | 7.43 | -0.65% | 562,721 |
| Jul 31, 2025 | 7.66 | 7.68 | 7.63 | 7.68 | 7.48 | 0.39% | 551,104 |
| Jul 30, 2025 | 7.62 | 7.67 | 7.58 | 7.65 | 7.45 | 0.13% | 691,370 |
| Jul 29, 2025 | 7.59 | 7.64 | 7.55 | 7.64 | 7.44 | 0.79% | 659,405 |
| Jul 28, 2025 | 7.50 | 7.59 | 7.50 | 7.58 | 7.39 | 1.20% | 777,453 |
| Jul 25, 2025 | 7.53 | 7.53 | 7.47 | 7.49 | 7.30 | -0.79% | 268,860 |
| Jul 24, 2025 | 7.55 | 7.57 | 7.52 | 7.55 | 7.36 | -0.26% | 379,352 |
| Jul 23, 2025 | 7.53 | 7.59 | 7.53 | 7.57 | 7.38 | 0.80% | 421,393 |
| Jul 22, 2025 | 7.51 | 7.53 | 7.49 | 7.51 | 7.32 | 0.13% | 393,426 |
| Jul 21, 2025 | 7.57 | 7.57 | 7.48 | 7.50 | 7.31 | -1.19% | 467,165 |