AFT Pharmaceuticals Limited (AFT.NZ)
NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
As of 09:59AM NZDT. Market open.
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Dec 2022 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 872 |
| 02 Dec 2022 | 3.7000 | 3.7000 | 3.6900 | 3.7000 | 3.7000 | 4,212 |
| 01 Dec 2022 | 3.7000 | 3.7700 | 3.7000 | 3.7700 | 3.7700 | 13,939 |
| 30 Nov 2022 | 3.6500 | 3.7000 | 3.6500 | 3.7000 | 3.7000 | 3,652 |
| 29 Nov 2022 | 3.6500 | 3.6900 | 3.6500 | 3.6500 | 3.6500 | 7,828 |
| 28 Nov 2022 | 3.7000 | 3.7000 | 3.6500 | 3.6600 | 3.6600 | 17,383 |
| 25 Nov 2022 | 3.6100 | 3.7000 | 3.6000 | 3.7000 | 3.7000 | 16,763 |
| 24 Nov 2022 | 3.7800 | 3.7800 | 3.6000 | 3.6000 | 3.6000 | 52,740 |
| 23 Nov 2022 | 3.9900 | 3.9900 | 3.9000 | 3.9900 | 3.9900 | 8,824 |
| 22 Nov 2022 | 3.8000 | 3.9100 | 3.8000 | 3.9100 | 3.9100 | 10,728 |
| 21 Nov 2022 | 3.7900 | 3.8000 | 3.7700 | 3.8000 | 3.8000 | 12,355 |
| 18 Nov 2022 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 1,348 |
| 17 Nov 2022 | 3.7500 | 3.7900 | 3.7500 | 3.7900 | 3.7900 | 35,811 |
| 16 Nov 2022 | 3.7000 | 3.7900 | 3.7000 | 3.7900 | 3.7900 | 3,958 |
| 15 Nov 2022 | 3.6500 | 3.7000 | 3.6500 | 3.7000 | 3.7000 | 2,559 |
| 14 Nov 2022 | 3.7000 | 3.7000 | 3.6500 | 3.6500 | 3.6500 | 18,224 |
| 11 Nov 2022 | 3.7100 | 3.7100 | 3.7000 | 3.7000 | 3.7000 | 29,874 |
| 10 Nov 2022 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 247 |
| 09 Nov 2022 | 3.7000 | 3.7900 | 3.7000 | 3.7000 | 3.7000 | 3,948 |
| 08 Nov 2022 | 3.6800 | 3.7000 | 3.6800 | 3.7000 | 3.7000 | 11,478 |
| 07 Nov 2022 | 3.7900 | 3.7900 | 3.6700 | 3.7000 | 3.7000 | 6,086 |
| 04 Nov 2022 | 3.7600 | 3.8000 | 3.6800 | 3.8000 | 3.8000 | 10,375 |
| 03 Nov 2022 | 3.6600 | 3.7600 | 3.6600 | 3.7600 | 3.7600 | 5,322 |
| 02 Nov 2022 | 3.7000 | 3.7300 | 3.6500 | 3.7300 | 3.7300 | 31,705 |
| 01 Nov 2022 | 3.7200 | 3.7300 | 3.7000 | 3.7200 | 3.7200 | 27,392 |
| 31 Oct 2022 | 3.7000 | 3.7200 | 3.7000 | 3.7100 | 3.7100 | 24,273 |
| 28 Oct 2022 | 3.6000 | 3.7000 | 3.6000 | 3.7000 | 3.7000 | 17,600 |
| 27 Oct 2022 | 3.7000 | 3.7200 | 3.6500 | 3.6800 | 3.6800 | 34,484 |
| 26 Oct 2022 | 3.6500 | 3.7100 | 3.6500 | 3.7000 | 3.7000 | 27,472 |
| 25 Oct 2022 | 3.7400 | 3.7400 | 3.6500 | 3.6500 | 3.6500 | 5,577 |
| 21 Oct 2022 | 3.6500 | 3.7400 | 3.6500 | 3.7400 | 3.7400 | 15,502 |
| 20 Oct 2022 | 3.6900 | 3.7500 | 3.6600 | 3.7500 | 3.7500 | 79,416 |
| 19 Oct 2022 | 3.6000 | 3.7000 | 3.6000 | 3.7000 | 3.7000 | 11,405 |
| 18 Oct 2022 | 3.6900 | 3.6900 | 3.5000 | 3.5800 | 3.5800 | 51,867 |
| 17 Oct 2022 | 3.4800 | 3.6200 | 3.4800 | 3.6200 | 3.6200 | 15,436 |
| 14 Oct 2022 | 3.4000 | 3.4900 | 3.4000 | 3.4900 | 3.4900 | 58,466 |
| 13 Oct 2022 | 3.3900 | 3.4000 | 3.3600 | 3.4000 | 3.4000 | 169,052 |
| 12 Oct 2022 | 3.1800 | 3.3900 | 3.1800 | 3.3900 | 3.3900 | 294,952 |
| 11 Oct 2022 | 3.3400 | 3.3400 | 3.2300 | 3.2300 | 3.2300 | 36,931 |
| 10 Oct 2022 | 3.3900 | 3.3900 | 3.3300 | 3.3400 | 3.3400 | 8,153 |
| 07 Oct 2022 | 3.4000 | 3.4000 | 3.3600 | 3.4000 | 3.4000 | 2,470 |
| 06 Oct 2022 | 3.4500 | 3.4500 | 3.3500 | 3.3500 | 3.3500 | 26,025 |
| 05 Oct 2022 | 3.3500 | 3.3800 | 3.3500 | 3.3800 | 3.3800 | 4,925 |
| 04 Oct 2022 | 3.3700 | 3.3700 | 3.3500 | 3.3500 | 3.3500 | 19,629 |
| 03 Oct 2022 | 3.3000 | 3.3600 | 3.3000 | 3.3600 | 3.3600 | 2,520 |
| 30 Sept 2022 | 3.3100 | 3.3200 | 3.3000 | 3.3000 | 3.3000 | 5,084 |
| 29 Sept 2022 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 382 |
| 28 Sept 2022 | 3.3900 | 3.3900 | 3.3700 | 3.3800 | 3.3800 | 2,791 |
| 27 Sept 2022 | 3.3500 | 3.3500 | 3.3300 | 3.3300 | 3.3300 | 5,937 |
| 23 Sept 2022 | 3.3600 | 3.3600 | 3.3500 | 3.3600 | 3.3600 | 2,524 |
| 22 Sept 2022 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 109 |
| 21 Sept 2022 | 3.3500 | 3.4200 | 3.3500 | 3.3500 | 3.3500 | 221,207 |
| 20 Sept 2022 | 3.3700 | 3.3700 | 3.3500 | 3.3500 | 3.3500 | 4,739 |
| 19 Sept 2022 | 3.3800 | 3.4800 | 3.3600 | 3.4800 | 3.4800 | 4,133 |
| 16 Sept 2022 | 3.4500 | 3.4500 | 3.3800 | 3.4000 | 3.4000 | 793 |
| 15 Sept 2022 | 3.4500 | 3.4500 | 3.4000 | 3.4000 | 3.4000 | 4,770 |
| 14 Sept 2022 | 3.5400 | 3.5400 | 3.3600 | 3.5000 | 3.5000 | 2,438 |
| 13 Sept 2022 | 3.5400 | 3.5400 | 3.5000 | 3.5000 | 3.5000 | 1,379 |
| 12 Sept 2022 | 3.4900 | 3.5400 | 3.4000 | 3.5400 | 3.5400 | 23,056 |
| 09 Sept 2022 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 169 |
| 08 Sept 2022 | 3.5300 | 3.5300 | 3.5000 | 3.5000 | 3.5000 | 1,571 |
| 07 Sept 2022 | 3.4400 | 3.5300 | 3.4200 | 3.5300 | 3.5300 | 2,245 |
| 06 Sept 2022 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 18,321 |
| 05 Sept 2022 | 3.5000 | 3.5000 | 3.4900 | 3.5000 | 3.5000 | 19,837 |
| 02 Sept 2022 | 3.4200 | 3.5000 | 3.4000 | 3.4500 | 3.4500 | 45,032 |
| 01 Sept 2022 | 3.5000 | 3.5000 | 3.4100 | 3.4500 | 3.4500 | 5,988 |
| 31 Aug 2022 | 3.4900 | 3.5400 | 3.4900 | 3.5000 | 3.5000 | 5,356 |
| 30 Aug 2022 | 3.4400 | 3.5500 | 3.4400 | 3.5500 | 3.5500 | 3,245 |
| 29 Aug 2022 | 3.4000 | 3.4400 | 3.3800 | 3.4400 | 3.4400 | 3,166 |
| 26 Aug 2022 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 26,932 |
| 25 Aug 2022 | 3.4000 | 3.4600 | 3.4000 | 3.4000 | 3.4000 | 20,459 |
| 24 Aug 2022 | 3.4600 | 3.4600 | 3.3900 | 3.4000 | 3.4000 | 18,490 |
| 23 Aug 2022 | 3.4700 | 3.4900 | 3.4000 | 3.4600 | 3.4600 | 7,687 |
| 22 Aug 2022 | 3.4800 | 3.4900 | 3.4700 | 3.4900 | 3.4900 | 8,861 |
| 19 Aug 2022 | 3.5500 | 3.5500 | 3.4900 | 3.4900 | 3.4900 | 8,374 |
| 18 Aug 2022 | 3.5800 | 3.5800 | 3.5300 | 3.5500 | 3.5500 | 31,171 |
| 17 Aug 2022 | 3.6000 | 3.6000 | 3.5700 | 3.5800 | 3.5800 | 22,292 |
| 16 Aug 2022 | 3.7000 | 3.7000 | 3.6000 | 3.6400 | 3.6400 | 2,806 |
| 15 Aug 2022 | 3.6000 | 3.7000 | 3.5600 | 3.7000 | 3.7000 | 13,965 |
| 12 Aug 2022 | 3.5800 | 3.6000 | 3.5800 | 3.6000 | 3.6000 | 1,702 |
| 11 Aug 2022 | 3.5600 | 3.6000 | 3.5600 | 3.6000 | 3.6000 | 11,121 |
| 10 Aug 2022 | 3.5800 | 3.5800 | 3.5000 | 3.5300 | 3.5300 | 146,972 |
| 09 Aug 2022 | 3.6100 | 3.6100 | 3.6000 | 3.6000 | 3.6000 | 13,971 |
| 08 Aug 2022 | 3.6200 | 3.6200 | 3.6100 | 3.6100 | 3.6100 | 2,894 |
| 05 Aug 2022 | 3.6400 | 3.7100 | 3.6200 | 3.6200 | 3.6200 | 137,191 |
| 04 Aug 2022 | 3.6200 | 3.6200 | 3.6000 | 3.6100 | 3.6100 | 1,354 |
| 03 Aug 2022 | 3.6300 | 3.6500 | 3.6200 | 3.6200 | 3.6200 | 14,063 |
| 02 Aug 2022 | 3.6100 | 3.6500 | 3.6100 | 3.6200 | 3.6200 | 5,810 |
| 01 Aug 2022 | 3.6800 | 3.6800 | 3.6200 | 3.6200 | 3.6200 | 1,503 |
| 29 July 2022 | 3.6900 | 3.7000 | 3.6900 | 3.7000 | 3.7000 | 3,239 |
| 28 July 2022 | 3.7400 | 3.7400 | 3.6800 | 3.6900 | 3.6900 | 18,375 |
| 27 July 2022 | 3.9100 | 3.9100 | 3.7300 | 3.7400 | 3.7400 | 20,281 |
| 26 July 2022 | 4.0000 | 4.0000 | 3.9300 | 3.9300 | 3.9300 | 366 |
| 25 July 2022 | 3.9900 | 4.0000 | 3.9900 | 4.0000 | 4.0000 | 12,575 |
| 22 July 2022 | 3.9000 | 3.9900 | 3.9000 | 3.9900 | 3.9900 | 97,754 |
| 21 July 2022 | 3.8700 | 3.9000 | 3.8700 | 3.9000 | 3.9000 | 156,453 |
| 20 July 2022 | 3.9000 | 3.9300 | 3.8900 | 3.9300 | 3.9300 | 17,934 |
| 19 July 2022 | 3.8200 | 3.8800 | 3.8200 | 3.8800 | 3.8800 | 405 |
| 18 July 2022 | 3.7300 | 3.7400 | 3.7300 | 3.7400 | 3.7400 | 2,632 |
| 15 July 2022 | 3.7800 | 3.7800 | 3.7400 | 3.7400 | 3.7400 | 5,597 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
