Australian Foundation Investment Company Limited (NZE:AFI)
New Zealand
· Delayed Price · Currency is NZD 8.12
0.00 (0.00%)
At close: Mar 6, 2026
NZE:AFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 8.12 | 8.12 | 8.07 | 8.12 | 8.12 | - | 35,459 |
| Mar 5, 2026 | 8.05 | 8.12 | 8.05 | 8.12 | 8.12 | 0.87% | 10,094 |
| Mar 4, 2026 | 8.19 | 8.19 | 8.05 | 8.05 | 8.05 | -1.70% | 843 |
| Mar 3, 2026 | 8.13 | 8.19 | 8.12 | 8.19 | 8.19 | 0.60% | 3,132 |
| Mar 2, 2026 | 8.16 | 8.16 | 8.12 | 8.14 | 8.14 | -0.25% | 7,126 |
| Feb 27, 2026 | 8.20 | 8.21 | 8.07 | 8.16 | 8.16 | -0.49% | 5,411 |
| Feb 26, 2026 | 8.08 | 8.21 | 8.08 | 8.20 | 8.20 | 0.61% | 6,248 |
| Feb 25, 2026 | 8.10 | 8.16 | 8.10 | 8.15 | 8.15 | 0.49% | 6,997 |
| Feb 24, 2026 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | -0.61% | 5,438 |
| Feb 23, 2026 | 8.22 | 8.22 | 8.16 | 8.16 | 8.16 | -1.57% | 2,096 |
| Feb 20, 2026 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - | 1,536 |
| Feb 19, 2026 | 8.15 | 8.29 | 8.15 | 8.29 | 8.29 | 2.48% | 12,015 |
| Feb 18, 2026 | 8.02 | 8.10 | 8.02 | 8.09 | 8.09 | 0.86% | 7,790 |
| Feb 17, 2026 | 8.08 | 8.08 | 8.02 | 8.02 | 8.02 | -0.25% | 17,501 |
| Feb 16, 2026 | 8.05 | 8.05 | 8.04 | 8.04 | 8.04 | 0.25% | 6,930 |
| Feb 13, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | -1.60% | 6,567 |
| Feb 12, 2026 | 8.10 | 8.15 | 8.07 | 8.15 | 8.15 | 0.99% | 3,142 |
| Feb 11, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 0.25% | 1,796 |
| Feb 10, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.50% | 6,301 |
| Feb 9, 2026 | 8.05 | 8.05 | 8.00 | 8.01 | 8.01 | -1.11% | 18,722 |
| Feb 5, 2026 | 8.13 | 8.13 | 8.10 | 8.10 | 8.10 | -0.25% | 1,365 |
| Feb 4, 2026 | 8.05 | 8.13 | 8.05 | 8.12 | 8.12 | 0.62% | 10,111 |
| Feb 3, 2026 | 8.02 | 8.07 | 8.02 | 8.07 | 8.07 | 0.88% | 1,135 |
| Feb 2, 2026 | 8.13 | 8.13 | 8.00 | 8.00 | 8.00 | -3.26% | 5,150 |
| Jan 30, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.10 | - | 1,581 |
| Jan 29, 2026 | 8.26 | 8.30 | 8.26 | 8.27 | 8.10 | 0.73% | 2,938 |
| Jan 28, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 8.04 | -0.12% | 33 |
| Jan 27, 2026 | 8.31 | 8.35 | 8.22 | 8.22 | 8.05 | -0.60% | 7,152 |
| Jan 26, 2026 | 8.31 | 8.33 | 8.27 | 8.27 | 8.10 | -0.49% | 2,847 |
| Jan 23, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.14 | - | 3,803 |
| Jan 22, 2026 | 8.27 | 8.31 | 8.21 | 8.31 | 8.14 | 0.74% | 4,760 |
| Jan 21, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.08 | - | 2,522 |
| Jan 20, 2026 | 8.33 | 8.33 | 8.21 | 8.25 | 8.08 | -1.79% | 6,552 |
| Jan 19, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.23 | 0.72% | 196 |
| Jan 16, 2026 | 8.33 | 8.34 | 8.33 | 8.34 | 8.17 | 0.12% | 5,319 |
| Jan 15, 2026 | 8.36 | 8.36 | 8.33 | 8.33 | 8.16 | 0.12% | 3,441 |
| Jan 14, 2026 | 8.32 | 8.32 | 8.30 | 8.32 | 8.15 | -0.18% | 6,277 |
| Jan 13, 2026 | 8.32 | 8.35 | 8.32 | 8.34 | 8.17 | 0.18% | 526 |
| Jan 12, 2026 | 8.39 | 8.39 | 8.32 | 8.32 | 8.15 | -0.24% | 1,051 |
| Jan 9, 2026 | 8.40 | 8.40 | 8.34 | 8.34 | 8.17 | - | 1,503 |
| Jan 8, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.17 | 0.36% | 133 |
| Jan 7, 2026 | 8.31 | 8.37 | 8.31 | 8.31 | 8.14 | -0.24% | 2,354 |
| Jan 6, 2026 | 8.31 | 8.35 | 8.25 | 8.33 | 8.16 | 0.73% | 5,636 |
| Jan 5, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.10 | -0.24% | 173 |
| Dec 31, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.12 | 0.97% | 580 |
| Dec 30, 2025 | 8.21 | 8.21 | 8.21 | 8.21 | 8.04 | 0.12% | 3,144 |
| Dec 29, 2025 | 8.22 | 8.22 | 8.20 | 8.20 | 8.03 | -0.49% | 3,820 |
| Dec 24, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.07 | 0.61% | 93 |
| Dec 23, 2025 | 8.12 | 8.19 | 8.12 | 8.19 | 8.02 | -0.06% | 10,618 |
| Dec 22, 2025 | 8.08 | 8.20 | 8.08 | 8.20 | 8.03 | 1.42% | 10,455 |
| Dec 19, 2025 | 8.04 | 8.11 | 8.04 | 8.08 | 7.92 | 0.37% | 7,366 |
| Dec 18, 2025 | 8.07 | 8.07 | 8.05 | 8.05 | 7.89 | -0.86% | 2,633 |
| Dec 17, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 7.96 | 0.62% | 2,480 |
| Dec 16, 2025 | 8.05 | 8.13 | 8.05 | 8.07 | 7.91 | - | 2,059 |
| Dec 15, 2025 | 8.20 | 8.20 | 8.07 | 8.07 | 7.91 | -0.86% | 5,685 |
| Dec 12, 2025 | 8.10 | 8.14 | 8.10 | 8.14 | 7.97 | 0.12% | 2,835 |
| Dec 11, 2025 | 8.12 | 8.15 | 8.12 | 8.13 | 7.97 | 0.37% | 756 |
| Dec 10, 2025 | 8.12 | 8.12 | 8.10 | 8.10 | 7.94 | - | 12,828 |
| Dec 9, 2025 | 8.15 | 8.15 | 8.10 | 8.10 | 7.94 | -0.25% | 1,585 |
| Dec 8, 2025 | 8.20 | 8.20 | 8.12 | 8.12 | 7.96 | - | 4,932 |
| Dec 5, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 7.96 | -0.92% | 20 |
| Dec 4, 2025 | 8.18 | 8.20 | 8.18 | 8.20 | 8.03 | 0.92% | 3,062 |
| Dec 3, 2025 | 8.18 | 8.18 | 8.12 | 8.12 | 7.96 | -0.49% | 5,022 |
| Dec 2, 2025 | 8.20 | 8.20 | 8.16 | 8.16 | 7.99 | -0.49% | 14,214 |
| Dec 1, 2025 | 8.12 | 8.20 | 8.12 | 8.20 | 8.03 | 1.11% | 4,323 |
| Nov 28, 2025 | 8.17 | 8.19 | 8.11 | 8.11 | 7.95 | -0.73% | 7,244 |
| Nov 27, 2025 | 8.28 | 8.28 | 8.17 | 8.17 | 8.00 | -0.37% | 352 |
| Nov 26, 2025 | 8.17 | 8.21 | 8.17 | 8.20 | 8.03 | -0.36% | 5,420 |
| Nov 25, 2025 | 8.21 | 8.23 | 8.17 | 8.23 | 8.06 | 0.98% | 597 |
| Nov 24, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 7.98 | 0.38% | 4,598 |
| Nov 21, 2025 | 8.15 | 8.15 | 8.10 | 8.12 | 7.95 | -0.62% | 6,043 |
| Nov 20, 2025 | 8.19 | 8.20 | 8.15 | 8.17 | 8.00 | 0.12% | 23,372 |
| Nov 19, 2025 | 8.25 | 8.25 | 8.11 | 8.16 | 7.99 | -1.57% | 8,806 |
| Nov 18, 2025 | 8.18 | 8.29 | 8.18 | 8.29 | 8.12 | 0.97% | 2,288 |
| Nov 17, 2025 | 8.43 | 8.43 | 8.21 | 8.21 | 8.04 | -2.60% | 3,995 |
| Nov 14, 2025 | 8.43 | 8.43 | 8.43 | 8.43 | 8.26 | - | 74 |
| Nov 13, 2025 | 8.42 | 8.43 | 8.34 | 8.43 | 8.26 | -1.86% | 4,406 |
| Nov 12, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.41 | -0.01% | 18 |
| Nov 11, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.42 | - | 266 |
| Nov 10, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.42 | 0.82% | 86 |
| Nov 7, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.35 | 0.83% | 37 |
| Nov 6, 2025 | 8.41 | 8.46 | 8.41 | 8.45 | 8.28 | 0.48% | 8,226 |
| Nov 5, 2025 | 8.38 | 8.41 | 8.38 | 8.41 | 8.24 | 0.12% | 4,129 |
| Nov 4, 2025 | 8.48 | 8.48 | 8.40 | 8.40 | 8.23 | -0.59% | 8,491 |
| Nov 3, 2025 | 8.47 | 8.47 | 8.40 | 8.45 | 8.28 | 0.60% | 2,271 |
| Oct 31, 2025 | 8.42 | 8.43 | 8.39 | 8.40 | 8.23 | - | 10,148 |
| Oct 30, 2025 | 8.40 | 8.40 | 8.38 | 8.40 | 8.23 | 0.24% | 3,266 |
| Oct 29, 2025 | 8.38 | 8.40 | 8.38 | 8.38 | 8.21 | - | 6,564 |
| Oct 28, 2025 | 8.41 | 8.41 | 8.37 | 8.38 | 8.21 | 0.60% | 4,305 |
| Oct 24, 2025 | 8.39 | 8.39 | 8.33 | 8.33 | 8.16 | -0.72% | 5,168 |
| Oct 23, 2025 | 8.30 | 8.39 | 8.30 | 8.39 | 8.22 | 1.34% | 2,223 |
| Oct 22, 2025 | 8.35 | 8.40 | 8.28 | 8.28 | 8.11 | -1.60% | 7,083 |
| Oct 21, 2025 | 8.40 | 8.41 | 8.40 | 8.41 | 8.24 | 0.53% | 1,862 |
| Oct 20, 2025 | 8.40 | 8.40 | 8.35 | 8.37 | 8.20 | 0.59% | 7,149 |
| Oct 17, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.15 | 0.01% | 24 |
| Oct 16, 2025 | 8.32 | 8.33 | 8.32 | 8.32 | 8.15 | -0.49% | 10,875 |
| Oct 15, 2025 | 8.32 | 8.36 | 8.32 | 8.36 | 8.19 | -0.11% | 6,884 |
| Oct 14, 2025 | 8.39 | 8.43 | 8.37 | 8.37 | 8.20 | 0.59% | 8,902 |
| Oct 13, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.15 | -0.35% | 44 |
| Oct 10, 2025 | 8.32 | 8.35 | 8.32 | 8.35 | 8.18 | 0.36% | 1,023 |