Australia markets close in 6 hours 1 minute

AFT Pharmaceuticals Limited (AFT.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
3.6100-0.0900 (-2.43%)
As of 09:59AM NZDT. Market open.
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Dec 20223.61003.61003.61003.61003.6100872
02 Dec 20223.70003.70003.69003.70003.70004,212
01 Dec 20223.70003.77003.70003.77003.770013,939
30 Nov 20223.65003.70003.65003.70003.70003,652
29 Nov 20223.65003.69003.65003.65003.65007,828
28 Nov 20223.70003.70003.65003.66003.660017,383
25 Nov 20223.61003.70003.60003.70003.700016,763
24 Nov 20223.78003.78003.60003.60003.600052,740
23 Nov 20223.99003.99003.90003.99003.99008,824
22 Nov 20223.80003.91003.80003.91003.910010,728
21 Nov 20223.79003.80003.77003.80003.800012,355
18 Nov 20223.79003.79003.79003.79003.79001,348
17 Nov 20223.75003.79003.75003.79003.790035,811
16 Nov 20223.70003.79003.70003.79003.79003,958
15 Nov 20223.65003.70003.65003.70003.70002,559
14 Nov 20223.70003.70003.65003.65003.650018,224
11 Nov 20223.71003.71003.70003.70003.700029,874
10 Nov 20223.71003.71003.71003.71003.7100247
09 Nov 20223.70003.79003.70003.70003.70003,948
08 Nov 20223.68003.70003.68003.70003.700011,478
07 Nov 20223.79003.79003.67003.70003.70006,086
04 Nov 20223.76003.80003.68003.80003.800010,375
03 Nov 20223.66003.76003.66003.76003.76005,322
02 Nov 20223.70003.73003.65003.73003.730031,705
01 Nov 20223.72003.73003.70003.72003.720027,392
31 Oct 20223.70003.72003.70003.71003.710024,273
28 Oct 20223.60003.70003.60003.70003.700017,600
27 Oct 20223.70003.72003.65003.68003.680034,484
26 Oct 20223.65003.71003.65003.70003.700027,472
25 Oct 20223.74003.74003.65003.65003.65005,577
21 Oct 20223.65003.74003.65003.74003.740015,502
20 Oct 20223.69003.75003.66003.75003.750079,416
19 Oct 20223.60003.70003.60003.70003.700011,405
18 Oct 20223.69003.69003.50003.58003.580051,867
17 Oct 20223.48003.62003.48003.62003.620015,436
14 Oct 20223.40003.49003.40003.49003.490058,466
13 Oct 20223.39003.40003.36003.40003.4000169,052
12 Oct 20223.18003.39003.18003.39003.3900294,952
11 Oct 20223.34003.34003.23003.23003.230036,931
10 Oct 20223.39003.39003.33003.34003.34008,153
07 Oct 20223.40003.40003.36003.40003.40002,470
06 Oct 20223.45003.45003.35003.35003.350026,025
05 Oct 20223.35003.38003.35003.38003.38004,925
04 Oct 20223.37003.37003.35003.35003.350019,629
03 Oct 20223.30003.36003.30003.36003.36002,520
30 Sept 20223.31003.32003.30003.30003.30005,084
29 Sept 20223.39003.39003.39003.39003.3900382
28 Sept 20223.39003.39003.37003.38003.38002,791
27 Sept 20223.35003.35003.33003.33003.33005,937
23 Sept 20223.36003.36003.35003.36003.36002,524
22 Sept 20223.36003.36003.36003.36003.3600109
21 Sept 20223.35003.42003.35003.35003.3500221,207
20 Sept 20223.37003.37003.35003.35003.35004,739
19 Sept 20223.38003.48003.36003.48003.48004,133
16 Sept 20223.45003.45003.38003.40003.4000793
15 Sept 20223.45003.45003.40003.40003.40004,770
14 Sept 20223.54003.54003.36003.50003.50002,438
13 Sept 20223.54003.54003.50003.50003.50001,379
12 Sept 20223.49003.54003.40003.54003.540023,056
09 Sept 20223.50003.50003.50003.50003.5000169
08 Sept 20223.53003.53003.50003.50003.50001,571
07 Sept 20223.44003.53003.42003.53003.53002,245
06 Sept 20223.55003.55003.55003.55003.550018,321
05 Sept 20223.50003.50003.49003.50003.500019,837
02 Sept 20223.42003.50003.40003.45003.450045,032
01 Sept 20223.50003.50003.41003.45003.45005,988
31 Aug 20223.49003.54003.49003.50003.50005,356
30 Aug 20223.44003.55003.44003.55003.55003,245
29 Aug 20223.40003.44003.38003.44003.44003,166
26 Aug 20223.40003.40003.40003.40003.400026,932
25 Aug 20223.40003.46003.40003.40003.400020,459
24 Aug 20223.46003.46003.39003.40003.400018,490
23 Aug 20223.47003.49003.40003.46003.46007,687
22 Aug 20223.48003.49003.47003.49003.49008,861
19 Aug 20223.55003.55003.49003.49003.49008,374
18 Aug 20223.58003.58003.53003.55003.550031,171
17 Aug 20223.60003.60003.57003.58003.580022,292
16 Aug 20223.70003.70003.60003.64003.64002,806
15 Aug 20223.60003.70003.56003.70003.700013,965
12 Aug 20223.58003.60003.58003.60003.60001,702
11 Aug 20223.56003.60003.56003.60003.600011,121
10 Aug 20223.58003.58003.50003.53003.5300146,972
09 Aug 20223.61003.61003.60003.60003.600013,971
08 Aug 20223.62003.62003.61003.61003.61002,894
05 Aug 20223.64003.71003.62003.62003.6200137,191
04 Aug 20223.62003.62003.60003.61003.61001,354
03 Aug 20223.63003.65003.62003.62003.620014,063
02 Aug 20223.61003.65003.61003.62003.62005,810
01 Aug 20223.68003.68003.62003.62003.62001,503
29 July 20223.69003.70003.69003.70003.70003,239
28 July 20223.74003.74003.68003.69003.690018,375
27 July 20223.91003.91003.73003.74003.740020,281
26 July 20224.00004.00003.93003.93003.9300366
25 July 20223.99004.00003.99004.00004.000012,575
22 July 20223.90003.99003.90003.99003.990097,754
21 July 20223.87003.90003.87003.90003.9000156,453
20 July 20223.90003.93003.89003.93003.930017,934
19 July 20223.82003.88003.82003.88003.8800405
18 July 20223.73003.74003.73003.74003.74002,632
15 July 20223.78003.78003.74003.74003.74005,597
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...