Skip to main content
Australian Foundation Investment Company Limited (NZE:AFI)
New Zealand flag New Zealand · Delayed Price · Currency is NZD
8.10
-0.03 (-0.37%)
Apr 28, 2026, 5:00 PM NZST

NZE:AFI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20268.138.138.138.138.13-14
Apr 23, 20268.148.148.138.138.13-0.12%2,028
Apr 22, 20268.168.168.148.148.14-0.12%2,607
Apr 21, 20268.128.158.128.158.150.37%2,252
Apr 20, 20268.158.158.128.128.12-0.36%904
Apr 16, 20268.188.188.158.158.15-0.26%1,100
Apr 15, 20268.178.178.178.178.17-197
Apr 14, 20268.058.178.058.178.171.49%1,244
Apr 13, 20268.068.068.058.058.05-1.35%1,085
Apr 10, 20268.178.178.168.168.16-83
Apr 9, 20268.368.368.168.168.16-2.39%2,629
Apr 8, 20268.348.368.348.368.363.59%3,381
Apr 7, 20267.958.077.958.078.071.55%9,443
Apr 2, 20267.948.027.947.957.950.21%2,922
Apr 1, 20267.827.937.827.937.931.47%3,556
Mar 31, 20267.857.857.827.827.820.13%11,546
Mar 30, 20267.977.977.817.817.81-2.03%5,541
Mar 27, 20267.977.977.977.977.970.09%74
Mar 26, 20267.977.977.967.967.96-0.09%2,029
Mar 25, 20267.967.977.967.977.970.09%501
Mar 24, 20267.967.967.967.967.960.04%2,308
Mar 23, 20267.967.967.967.967.96-52
Mar 20, 20267.987.987.957.967.96-0.54%2,311
Mar 19, 20268.098.098.008.008.00-1.23%538
Mar 18, 20268.188.188.108.108.10-0.92%613
Mar 17, 20268.208.208.058.188.18-0.38%3,748
Mar 16, 20268.218.218.218.218.210.07%5
Mar 13, 20268.208.208.208.208.20-0.36%8,196
Mar 12, 20268.248.248.238.238.23-0.12%935
Mar 11, 20268.158.248.158.248.241.10%7,434
Mar 10, 20268.148.168.148.158.150.43%8,877
Mar 9, 20268.128.128.128.128.12-0.06%86
Mar 6, 20268.128.128.078.128.12-35,459
Mar 5, 20268.058.128.058.128.120.87%10,094
Mar 4, 20268.198.198.058.058.05-1.70%843
Mar 3, 20268.138.198.128.198.190.60%3,132
Mar 2, 20268.168.168.128.148.14-0.25%7,126
Feb 27, 20268.208.218.078.168.16-0.49%5,411
Feb 26, 20268.088.218.088.208.200.61%6,248
Feb 25, 20268.108.168.108.158.150.49%6,997
Feb 24, 20268.118.118.118.118.11-0.61%5,438
Feb 23, 20268.228.228.168.168.16-1.57%2,096
Feb 20, 20268.298.298.298.298.29-1,536
Feb 19, 20268.158.298.158.298.292.48%12,015
Feb 18, 20268.028.108.028.098.090.86%7,790
Feb 17, 20268.088.088.028.028.02-0.25%17,501
Feb 16, 20268.058.058.048.048.040.25%6,930
Feb 13, 20268.028.028.028.028.02-1.60%6,567
Feb 12, 20268.108.158.078.158.150.99%3,142
Feb 11, 20268.078.078.078.078.070.25%1,796
Feb 10, 20268.058.058.058.058.050.50%6,301
Feb 9, 20268.058.058.008.018.01-1.11%18,722
Feb 5, 20268.138.138.108.108.10-0.25%1,365
Feb 4, 20268.058.138.058.128.120.62%10,111
Feb 3, 20268.028.078.028.078.070.88%1,135
Feb 2, 20268.138.138.008.008.00-3.26%5,150
Jan 30, 20268.278.278.278.278.10-1,581
Jan 29, 20268.268.308.268.278.100.73%2,938
Jan 28, 20268.218.218.218.218.04-0.12%33
Jan 27, 20268.318.358.228.228.05-0.60%7,152
Jan 26, 20268.318.338.278.278.10-0.49%2,847
Jan 23, 20268.318.318.318.318.14-3,803
Jan 22, 20268.278.318.218.318.140.74%4,760
Jan 21, 20268.258.258.258.258.08-2,522
Jan 20, 20268.338.338.218.258.08-1.79%6,552
Jan 19, 20268.408.408.408.408.230.72%196
Jan 16, 20268.338.348.338.348.170.12%5,319
Jan 15, 20268.368.368.338.338.160.12%3,441
Jan 14, 20268.328.328.308.328.15-0.18%6,277
Jan 13, 20268.328.358.328.348.170.18%526
Jan 12, 20268.398.398.328.328.15-0.24%1,051
Jan 9, 20268.408.408.348.348.17-1,503
Jan 8, 20268.348.348.348.348.170.36%133
Jan 7, 20268.318.378.318.318.14-0.24%2,354
Jan 6, 20268.318.358.258.338.160.73%5,636
Jan 5, 20268.278.278.278.278.10-0.24%173
Dec 31, 20258.298.298.298.298.120.97%580
Dec 30, 20258.218.218.218.218.040.12%3,144
Dec 29, 20258.228.228.208.208.03-0.49%3,820
Dec 24, 20258.248.248.248.248.070.61%93
Dec 23, 20258.128.198.128.198.02-0.06%10,618
Dec 22, 20258.088.208.088.208.031.42%10,455
Dec 19, 20258.048.118.048.087.920.37%7,366
Dec 18, 20258.078.078.058.057.89-0.86%2,633
Dec 17, 20258.128.128.128.127.960.62%2,480
Dec 16, 20258.058.138.058.077.91-2,059
Dec 15, 20258.208.208.078.077.91-0.86%5,685
Dec 12, 20258.108.148.108.147.970.12%2,835
Dec 11, 20258.128.158.128.137.970.37%756
Dec 10, 20258.128.128.108.107.94-12,828
Dec 9, 20258.158.158.108.107.94-0.25%1,585
Dec 8, 20258.208.208.128.127.96-4,932
Dec 5, 20258.128.128.128.127.96-0.92%20
Dec 4, 20258.188.208.188.208.030.92%3,062
Dec 3, 20258.188.188.128.127.96-0.49%5,022
Dec 2, 20258.208.208.168.167.99-0.49%14,214
Dec 1, 20258.128.208.128.208.031.11%4,323
Nov 28, 20258.178.198.118.117.95-0.73%7,244
Nov 27, 20258.288.288.178.178.00-0.37%352
Nov 26, 20258.178.218.178.208.03-0.36%5,420