Skip to main content
Australian Foundation Investment Company Limited (NZE:AFI)
New Zealand flag New Zealand · Delayed Price · Currency is NZD
8.12
-0.08 (-0.92%)
At close: Dec 5, 2025

NZE:AFI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20258.128.128.128.128.12-0.92%20
Dec 4, 20258.188.208.188.208.200.92%3,062
Dec 3, 20258.188.188.128.128.12-0.49%5,022
Dec 2, 20258.208.208.168.168.16-0.49%14,214
Dec 1, 20258.128.208.128.208.201.11%4,323
Nov 28, 20258.178.198.118.118.11-0.73%7,244
Nov 27, 20258.288.288.178.178.17-0.37%352
Nov 26, 20258.178.218.178.208.20-0.36%5,420
Nov 25, 20258.218.238.178.238.230.98%597
Nov 24, 20258.158.158.158.158.150.38%4,598
Nov 21, 20258.158.158.108.128.12-0.62%6,043
Nov 20, 20258.198.208.158.178.170.12%23,372
Nov 19, 20258.258.258.118.168.16-1.57%8,806
Nov 18, 20258.188.298.188.298.290.97%2,288
Nov 17, 20258.438.438.218.218.21-2.60%3,995
Nov 14, 20258.438.438.438.438.43-74
Nov 13, 20258.428.438.348.438.43-1.86%4,406
Nov 12, 20258.598.598.598.598.59-0.01%18
Nov 11, 20258.598.598.598.598.59-266
Nov 10, 20258.598.598.598.598.590.82%86
Nov 7, 20258.528.528.528.528.520.83%37
Nov 6, 20258.418.468.418.458.450.48%8,226
Nov 5, 20258.388.418.388.418.410.12%4,129
Nov 4, 20258.488.488.408.408.40-0.59%8,491
Nov 3, 20258.478.478.408.458.450.60%2,271
Oct 31, 20258.428.438.398.408.40-10,148
Oct 30, 20258.408.408.388.408.400.24%3,266
Oct 29, 20258.388.408.388.388.38-6,564
Oct 28, 20258.418.418.378.388.380.60%4,305
Oct 24, 20258.398.398.338.338.33-0.72%5,168
Oct 23, 20258.308.398.308.398.391.34%2,223
Oct 22, 20258.358.408.288.288.28-1.60%7,083
Oct 21, 20258.408.418.408.418.410.53%1,862
Oct 20, 20258.408.408.358.378.370.59%7,149
Oct 17, 20258.328.328.328.328.320.01%24
Oct 16, 20258.328.338.328.328.32-0.49%10,875
Oct 15, 20258.328.368.328.368.36-0.11%6,884
Oct 14, 20258.398.438.378.378.370.59%8,902
Oct 13, 20258.328.328.328.328.32-0.35%44
Oct 10, 20258.328.358.328.358.350.36%1,023
Oct 9, 20258.178.328.168.328.322.34%5,170
Oct 8, 20258.138.138.138.138.130.37%2,946
Oct 7, 20258.078.138.078.108.100.37%10,996
Oct 6, 20258.078.128.078.078.07-0.37%4,292
Oct 3, 20258.198.198.108.108.10-0.61%3,208
Oct 2, 20258.168.168.158.158.15-0.11%2,818
Oct 1, 20258.208.208.168.168.16-0.50%247
Sep 30, 20258.088.208.088.208.200.74%8,765
Sep 29, 20258.128.148.128.148.140.25%1,203
Sep 26, 20258.108.128.098.128.120.25%9,061
Sep 25, 20258.068.108.068.108.100.50%979
Sep 24, 20258.098.098.068.068.06-0.37%2,951
Sep 23, 20258.028.108.018.098.090.87%9,551
Sep 22, 20258.028.028.028.028.020.12%633
Sep 19, 20257.988.017.988.018.01-0.25%6,663
Sep 18, 20258.098.098.038.038.030.37%8,052
Sep 17, 20258.098.098.008.008.00-0.62%967
Sep 16, 20258.078.078.058.058.05-0.25%4,428
Sep 15, 20258.048.078.048.078.071.13%1,877
Sep 12, 20258.098.097.987.987.98-1.36%4,397
Sep 11, 20258.098.098.008.098.090.75%11,183
Sep 10, 20258.148.148.038.038.03-1.35%7,545
Sep 9, 20258.068.148.068.148.141.50%307
Sep 8, 20258.028.028.028.028.02-0.87%1,660
Sep 5, 20258.148.148.098.098.09-0.61%818
Sep 4, 20258.038.148.038.148.141.62%5,521
Sep 3, 20258.148.148.018.018.01-1.60%17,201
Sep 2, 20258.188.188.148.148.14-0.97%3,303
Sep 1, 20258.228.228.228.228.220.49%52
Aug 29, 20258.228.228.188.188.180.37%1,481
Aug 28, 20258.168.228.158.158.15-0.12%15,958
Aug 27, 20258.168.168.168.168.16-0.85%3,341
Aug 26, 20258.238.238.238.238.230.86%84
Aug 25, 20258.168.168.168.168.160.62%14
Aug 22, 20258.188.188.118.118.11-0.86%5,126
Aug 21, 20258.188.188.188.188.180.49%34
Aug 20, 20258.108.158.108.148.140.99%2,528
Aug 19, 20258.208.208.068.068.06-1.71%271
Aug 18, 20258.178.208.178.208.201.11%1,228
Aug 15, 20258.118.128.118.118.110.50%7,976
Aug 14, 20258.188.188.078.078.07-1.59%1,120
Aug 13, 20258.128.208.108.208.201.49%7,834
Aug 12, 20258.038.088.018.088.081.00%7,343
Aug 11, 20258.058.058.008.008.00-0.25%13,261
Aug 7, 20258.028.028.028.028.02-0.37%2,715
Aug 6, 20258.108.108.058.058.05-0.98%9,579
Aug 5, 20258.198.198.138.138.13-2.28%3,743
Aug 4, 20258.308.328.308.328.110.12%7,533
Aug 1, 20258.338.338.318.318.10-0.24%1,521
Jul 31, 20258.338.338.318.338.12-0.36%15,622
Jul 30, 20258.338.388.338.368.150.12%4,625
Jul 29, 20258.258.358.208.358.141.33%14,440
Jul 28, 20258.188.248.188.248.030.86%7,088
Jul 25, 20258.248.248.178.177.96-0.73%3,704
Jul 24, 20258.238.238.238.238.020.12%2,655
Jul 23, 20258.228.228.228.228.01-0.12%16
Jul 22, 20258.208.238.208.238.020.61%5,901
Jul 21, 20258.198.238.188.187.97-0.12%9,478
Jul 18, 20258.198.198.188.197.98-3,763
Jul 17, 20258.158.198.158.197.98-0.12%4,182