AFT Pharmaceuticals Limited (NZE:AFT)
New Zealand
· Delayed Price · Currency is NZD 2.820
+0.040 (1.44%)
Sep 29, 2025, 3:47 PM NZST
AFT Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 2.80 | 2.80 | 2.76 | 2.78 | 2.78 | -0.71% | 4,929 |
| Sep 25, 2025 | 2.68 | 2.80 | 2.68 | 2.80 | 2.80 | 6.46% | 39,615 |
| Sep 24, 2025 | 2.61 | 2.64 | 2.61 | 2.63 | 2.63 | 1.54% | 22,262 |
| Sep 23, 2025 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | - | 39 |
| Sep 22, 2025 | 2.60 | 2.60 | 2.57 | 2.59 | 2.59 | -1.15% | 24,643 |
| Sep 19, 2025 | 2.61 | 2.62 | 2.61 | 2.62 | 2.62 | 0.38% | 18,177 |
| Sep 18, 2025 | 2.62 | 2.62 | 2.61 | 2.61 | 2.61 | 0.38% | 18,177 |
| Sep 17, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | 8,593 |
| Sep 16, 2025 | 2.57 | 2.60 | 2.57 | 2.60 | 2.60 | 1.17% | 3,085 |
| Sep 15, 2025 | 2.57 | 2.58 | 2.57 | 2.57 | 2.57 | - | 7,571 |
| Sep 14, 2025 | 2.57 | 2.58 | 2.57 | 2.57 | 2.57 | 0.39% | 7,571 |
| Sep 12, 2025 | 2.57 | 2.58 | 2.56 | 2.56 | 2.56 | - | 15,605 |
| Sep 11, 2025 | 2.58 | 2.61 | 2.56 | 2.56 | 2.56 | -1.54% | 61,080 |
| Sep 10, 2025 | 2.58 | 2.60 | 2.58 | 2.60 | 2.60 | 0.78% | 11,631 |
| Sep 9, 2025 | 2.63 | 2.63 | 2.58 | 2.58 | 2.58 | -1.53% | 23,237 |
| Sep 8, 2025 | 2.68 | 2.68 | 2.62 | 2.62 | 2.62 | -2.96% | 10,927 |
| Sep 5, 2025 | 2.65 | 2.70 | 2.65 | 2.70 | 2.70 | 3.85% | 7,117 |
| Sep 4, 2025 | 2.61 | 2.61 | 2.60 | 2.60 | 2.60 | - | 10,326 |
| Sep 3, 2025 | 2.59 | 2.65 | 2.59 | 2.60 | 2.60 | -1.14% | 28,633 |
| Sep 2, 2025 | 2.76 | 2.76 | 2.63 | 2.63 | 2.63 | -5.05% | 27,192 |
| Sep 1, 2025 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | 0.73% | 1,021 |
| Aug 29, 2025 | 2.72 | 2.75 | 2.69 | 2.75 | 2.75 | 1.85% | 12,522 |
| Aug 28, 2025 | 2.60 | 2.70 | 2.60 | 2.70 | 2.70 | 4.25% | 7,669 |
| Aug 27, 2025 | 2.59 | 2.62 | 2.58 | 2.59 | 2.59 | -1.15% | 17,837 |
| Aug 26, 2025 | 2.63 | 2.63 | 2.59 | 2.62 | 2.62 | -0.38% | 18,024 |
| Aug 25, 2025 | 2.62 | 2.68 | 2.62 | 2.63 | 2.63 | 1.94% | 3,208 |
| Aug 22, 2025 | 2.60 | 2.60 | 2.58 | 2.58 | 2.58 | -1.53% | 6,347 |
| Aug 21, 2025 | 2.62 | 2.62 | 2.60 | 2.62 | 2.62 | 0.77% | 7,172 |
| Aug 20, 2025 | 2.60 | 2.65 | 2.60 | 2.60 | 2.60 | - | 7,874 |
| Aug 19, 2025 | 2.60 | 2.63 | 2.60 | 2.60 | 2.60 | - | 10,222 |
| Aug 18, 2025 | 2.63 | 2.68 | 2.60 | 2.60 | 2.60 | 1.56% | 18,641 |
| Aug 15, 2025 | 2.58 | 2.60 | 2.54 | 2.56 | 2.56 | -1.16% | 25,752 |
| Aug 14, 2025 | 2.65 | 2.65 | 2.59 | 2.59 | 2.59 | -1.15% | 44,314 |
| Aug 13, 2025 | 2.65 | 2.65 | 2.61 | 2.62 | 2.62 | -0.76% | 7,696 |
| Aug 12, 2025 | 2.64 | 2.69 | 2.64 | 2.64 | 2.64 | -0.75% | 5,571 |
| Aug 11, 2025 | 2.69 | 2.69 | 2.66 | 2.66 | 2.66 | -1.12% | 3,652 |
| Aug 8, 2025 | 2.66 | 2.69 | 2.63 | 2.69 | 2.69 | 2.28% | 7,149 |
| Aug 7, 2025 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | -1.13% | 1,455 |
| Aug 6, 2025 | 2.66 | 2.68 | 2.66 | 2.66 | 2.66 | - | 20,198 |
| Aug 5, 2025 | 2.71 | 2.71 | 2.66 | 2.66 | 2.66 | - | 11,484 |
| Aug 4, 2025 | 2.72 | 2.72 | 2.66 | 2.66 | 2.66 | -2.21% | 35,623 |
| Aug 1, 2025 | 2.70 | 2.72 | 2.70 | 2.72 | 2.72 | 1.12% | 40,021 |
| Jul 31, 2025 | 2.73 | 2.79 | 2.69 | 2.69 | 2.69 | -1.47% | 29,055 |
| Jul 30, 2025 | 2.77 | 2.77 | 2.73 | 2.73 | 2.73 | -1.09% | 18,771 |
| Jul 29, 2025 | 2.76 | 2.78 | 2.69 | 2.76 | 2.76 | - | 17,248 |
| Jul 28, 2025 | 2.75 | 2.76 | 2.74 | 2.76 | 2.76 | 2.60% | 9,606 |
| Jul 25, 2025 | 2.75 | 2.75 | 2.69 | 2.69 | 2.69 | -2.18% | 57,571 |
| Jul 24, 2025 | 2.72 | 2.75 | 2.67 | 2.75 | 2.75 | 1.10% | 12,039 |
| Jul 23, 2025 | 2.69 | 2.72 | 2.69 | 2.72 | 2.72 | 1.87% | 1,702 |
| Jul 22, 2025 | 2.69 | 2.69 | 2.67 | 2.67 | 2.67 | - | 6,936 |