Australian Foundation Investment Company Limited (ASX:AFI)
Australia
· Delayed Price · Currency is AUD 6.61
-0.02 (-0.30%)
Apr 29, 2026, 4:11 PM AEST
ASX:AFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 6.61 | 6.62 | 6.58 | 6.62 | - | -0.15% | 351,307 |
| Apr 28, 2026 | 6.66 | 6.67 | 6.61 | 6.63 | 6.63 | -0.30% | 337,769 |
| Apr 27, 2026 | 6.61 | 6.68 | 6.61 | 6.65 | 6.65 | 0.45% | 484,245 |
| Apr 24, 2026 | 6.64 | 6.65 | 6.57 | 6.62 | 6.62 | - | 817,530 |
| Apr 23, 2026 | 6.68 | 6.68 | 6.62 | 6.62 | 6.62 | -1.19% | 748,334 |
| Apr 22, 2026 | 6.70 | 6.72 | 6.67 | 6.70 | 6.70 | -0.30% | 584,709 |
| Apr 21, 2026 | 6.69 | 6.74 | 6.65 | 6.72 | 6.72 | 0.60% | 630,101 |
| Apr 20, 2026 | 6.64 | 6.69 | 6.62 | 6.68 | 6.68 | 0.60% | 837,435 |
| Apr 17, 2026 | 6.69 | 6.71 | 6.63 | 6.64 | 6.64 | -0.60% | 702,136 |
| Apr 16, 2026 | 6.75 | 6.75 | 6.65 | 6.68 | 6.68 | -1.04% | 667,550 |
| Apr 15, 2026 | 6.76 | 6.78 | 6.70 | 6.75 | 6.75 | 0.15% | 963,090 |
| Apr 14, 2026 | 6.68 | 6.79 | 6.66 | 6.74 | 6.74 | 0.90% | 1,412,904 |
| Apr 13, 2026 | 6.64 | 6.69 | 6.60 | 6.68 | 6.68 | 0.75% | 551,723 |
| Apr 10, 2026 | 6.72 | 6.73 | 6.63 | 6.63 | 6.63 | -1.34% | 790,995 |
| Apr 9, 2026 | 6.83 | 6.84 | 6.72 | 6.72 | 6.72 | -1.75% | 769,959 |
| Apr 8, 2026 | 6.71 | 6.85 | 6.71 | 6.84 | 6.84 | 2.70% | 608,514 |
| Apr 7, 2026 | 6.57 | 6.70 | 6.57 | 6.66 | 6.66 | 1.52% | 534,405 |
| Apr 2, 2026 | 6.62 | 6.65 | 6.56 | 6.56 | 6.56 | -0.91% | 815,331 |
| Apr 1, 2026 | 6.54 | 6.63 | 6.54 | 6.62 | 6.62 | 1.69% | 738,866 |
| Mar 31, 2026 | 6.56 | 6.57 | 6.51 | 6.51 | 6.51 | -0.76% | 1,047,432 |
| Mar 30, 2026 | 6.60 | 6.65 | 6.52 | 6.56 | 6.56 | -1.20% | 780,494 |
| Mar 27, 2026 | 6.62 | 6.67 | 6.60 | 6.64 | 6.64 | - | 750,438 |
| Mar 26, 2026 | 6.68 | 6.70 | 6.64 | 6.64 | 6.64 | -0.30% | 560,517 |
| Mar 25, 2026 | 6.61 | 6.68 | 6.58 | 6.66 | 6.66 | 1.06% | 678,028 |
| Mar 24, 2026 | 6.56 | 6.60 | 6.51 | 6.59 | 6.59 | 1.38% | 601,776 |
| Mar 23, 2026 | 6.50 | 6.55 | 6.39 | 6.50 | 6.50 | -0.31% | 1,051,506 |
| Mar 20, 2026 | 6.60 | 6.60 | 6.52 | 6.52 | 6.52 | -1.21% | 603,021 |
| Mar 19, 2026 | 6.67 | 6.67 | 6.58 | 6.60 | 6.60 | -1.35% | 560,410 |
| Mar 18, 2026 | 6.70 | 6.71 | 6.68 | 6.69 | 6.69 | -0.15% | 443,109 |
| Mar 17, 2026 | 6.74 | 6.75 | 6.69 | 6.70 | 6.70 | - | 481,828 |
| Mar 16, 2026 | 6.77 | 6.78 | 6.70 | 6.70 | 6.70 | -1.33% | 534,428 |
| Mar 13, 2026 | 6.79 | 6.82 | 6.77 | 6.79 | 6.79 | -0.59% | 555,370 |
| Mar 12, 2026 | 6.84 | 6.85 | 6.80 | 6.83 | 6.83 | -0.44% | 298,818 |
| Mar 11, 2026 | 6.88 | 6.89 | 6.85 | 6.86 | 6.86 | -0.29% | 522,597 |
| Mar 10, 2026 | 6.85 | 6.89 | 6.83 | 6.88 | 6.88 | 0.44% | 1,049,080 |
| Mar 9, 2026 | 6.79 | 6.87 | 6.75 | 6.85 | 6.85 | -0.58% | 748,322 |
| 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 |