AFT Pharmaceuticals Limited (AFP.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 09:59AM AEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
| 24 Apr 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 500 |
| 23 Apr 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 7 |
| 22 Apr 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2,682 |
| 19 Apr 2024 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 280 |
| 18 Apr 2024 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | - |
| 17 Apr 2024 | 2.8300 | 2.8300 | 2.7100 | 2.7100 | 2.7100 | 344 |
| 16 Apr 2024 | 2.8300 | 2.8300 | 2.8000 | 2.8300 | 2.8300 | 698 |
| 15 Apr 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
| 12 Apr 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
| 11 Apr 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 173 |
| 10 Apr 2024 | 2.9600 | 2.9600 | 2.7600 | 2.9000 | 2.9000 | 4,798 |
| 09 Apr 2024 | 3.0000 | 3.0000 | 2.9800 | 2.9800 | 2.9800 | 4 |
| 08 Apr 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| 05 Apr 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| 04 Apr 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2,326 |
| 03 Apr 2024 | 2.9000 | 3.0000 | 2.9000 | 3.0000 | 3.0000 | 2,422 |
| 02 Apr 2024 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | - |
| 28 Mar 2024 | 2.9100 | 2.9100 | 2.7600 | 2.7600 | 2.7600 | 367 |
| 27 Mar 2024 | 2.9200 | 2.9200 | 2.9000 | 2.9100 | 2.9100 | 1,111 |
| 26 Mar 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| 25 Mar 2024 | 2.5100 | 2.5100 | 2.5000 | 2.5000 | 2.5000 | 3,693 |
| 22 Mar 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 571 |
| 21 Mar 2024 | 2.8500 | 2.8500 | 2.7000 | 2.7500 | 2.7500 | 10,734 |
| 20 Mar 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 300 |
| 19 Mar 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2 |
| 18 Mar 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 834 |
| 15 Mar 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| 14 Mar 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 933 |
| 13 Mar 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 333 |
| 12 Mar 2024 | 3.0000 | 3.1000 | 3.0000 | 3.1000 | 3.1000 | 829 |
| 11 Mar 2024 | 2.8600 | 2.8600 | 2.8500 | 2.8500 | 2.8500 | 6,991 |
| 08 Mar 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 148 |
| 07 Mar 2024 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | - |
| 06 Mar 2024 | 3.1000 | 3.1000 | 3.0500 | 3.0500 | 3.0500 | 679 |
| 05 Mar 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 2 |
| 04 Mar 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 326 |
| 01 Mar 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
| 29 Feb 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
| 28 Feb 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 805 |
| 27 Feb 2024 | 3.3000 | 3.3000 | 3.1100 | 3.1100 | 3.1100 | 1,462 |
| 26 Feb 2024 | 3.2300 | 3.2300 | 3.2100 | 3.2100 | 3.2100 | 1,870 |
| 23 Feb 2024 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | - |
| 22 Feb 2024 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 170 |
| 21 Feb 2024 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 143 |
| 20 Feb 2024 | 3.2100 | 3.2300 | 3.2100 | 3.2100 | 3.2100 | 351 |
| 19 Feb 2024 | 3.4300 | 3.4300 | 3.2200 | 3.2200 | 3.2200 | 101 |
| 16 Feb 2024 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 9 |
| 15 Feb 2024 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | - |
| 14 Feb 2024 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | - |
| 13 Feb 2024 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 2 |
| 12 Feb 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| 09 Feb 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| 08 Feb 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 600 |
| 07 Feb 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 1,348 |
| 06 Feb 2024 | 3.4400 | 3.4400 | 3.3800 | 3.3800 | 3.3800 | 1,552 |
| 05 Feb 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 28 |
| 02 Feb 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 413 |
| 01 Feb 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 1,268 |
| 31 Jan 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | - |
| 30 Jan 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 2 |
| 29 Jan 2024 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 150 |
| 25 Jan 2024 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | - |
| 24 Jan 2024 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | - |
| 23 Jan 2024 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 2 |
| 22 Jan 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| 19 Jan 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 14 |
| 18 Jan 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 17 Jan 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 16 Jan 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 2 |
| 15 Jan 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| 12 Jan 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 626 |
| 11 Jan 2024 | 3.4900 | 3.5300 | 3.4900 | 3.5200 | 3.5200 | 4,027 |
| 10 Jan 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| 09 Jan 2024 | 3.2900 | 3.3000 | 3.2900 | 3.3000 | 3.3000 | 2,134 |
| 08 Jan 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| 05 Jan 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| 04 Jan 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| 03 Jan 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| 02 Jan 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| 29 Dec 2023 | 3.2400 | 3.2500 | 3.2400 | 3.2500 | 3.2500 | 517 |
| 28 Dec 2023 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | - |
| 27 Dec 2023 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 2 |
| 22 Dec 2023 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 305 |
| 21 Dec 2023 | 3.2500 | 3.2500 | 3.0800 | 3.0800 | 3.0800 | 3,908 |
| 20 Dec 2023 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 306 |
| 19 Dec 2023 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| 18 Dec 2023 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| 15 Dec 2023 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 189 |
| 14 Dec 2023 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 311 |
| 13 Dec 2023 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 94 |
| 12 Dec 2023 | 3.1000 | 3.1000 | 3.0000 | 3.0000 | 3.0000 | 3,777 |
| 11 Dec 2023 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 170 |
| 08 Dec 2023 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | - |
| 07 Dec 2023 | 3.1800 | 3.1900 | 3.1800 | 3.1900 | 3.1900 | 158 |
| 06 Dec 2023 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 206 |
| 05 Dec 2023 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 5 |
| 04 Dec 2023 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | - |
| 01 Dec 2023 | 3.1700 | 3.1700 | 3.0500 | 3.0500 | 3.0500 | 969 |
| 30 Nov 2023 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.