AFT Pharmaceuticals Limited (AFT.NZ)
NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
As of 10:00AM NZST. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 228 |
| 23 Apr 2024 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 1,862 |
| 22 Apr 2024 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 373 |
| 19 Apr 2024 | 3.0600 | 3.1400 | 3.0600 | 3.1400 | 3.1400 | 2,579 |
| 18 Apr 2024 | 3.0700 | 3.0700 | 3.0600 | 3.0600 | 3.0600 | 4,051 |
| 17 Apr 2024 | 3.1500 | 3.1500 | 3.0500 | 3.0600 | 3.0600 | 16,111 |
| 16 Apr 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
| 15 Apr 2024 | 3.2100 | 3.2100 | 3.1000 | 3.1000 | 3.1000 | 1,093 |
| 12 Apr 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | - |
| 11 Apr 2024 | 3.1500 | 3.2400 | 3.1200 | 3.2400 | 3.2400 | 13,102 |
| 10 Apr 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 12,762 |
| 09 Apr 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 145,142 |
| 08 Apr 2024 | 3.1200 | 3.1400 | 3.1200 | 3.1400 | 3.1400 | 3,212 |
| 05 Apr 2024 | 3.1500 | 3.1500 | 3.1300 | 3.1300 | 3.1300 | 121,921 |
| 04 Apr 2024 | 3.1200 | 3.1500 | 3.1200 | 3.1500 | 3.1500 | 35,121 |
| 03 Apr 2024 | 3.1100 | 3.1400 | 3.1000 | 3.1400 | 3.1400 | 16,950 |
| 02 Apr 2024 | 3.1100 | 3.1600 | 3.1100 | 3.1100 | 3.1100 | 15,490 |
| 28 Mar 2024 | 3.0500 | 3.1300 | 3.0500 | 3.1300 | 3.1300 | 3,317 |
| 27 Mar 2024 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 12,538 |
| 26 Mar 2024 | 3.0300 | 3.0500 | 3.0300 | 3.0500 | 3.0500 | 32,691 |
| 25 Mar 2024 | 2.9600 | 3.0700 | 2.9600 | 3.0300 | 3.0300 | 27,037 |
| 22 Mar 2024 | 2.8600 | 2.9500 | 2.8500 | 2.9500 | 2.9500 | 115,001 |
| 21 Mar 2024 | 2.9000 | 2.9000 | 2.8400 | 2.8400 | 2.8400 | 55,341 |
| 20 Mar 2024 | 2.9900 | 2.9900 | 2.9600 | 2.9700 | 2.9700 | 26,730 |
| 19 Mar 2024 | 3.1300 | 3.1300 | 3.0000 | 3.0000 | 3.0000 | 20,288 |
| 18 Mar 2024 | 3.1300 | 3.1300 | 3.1200 | 3.1200 | 3.1200 | 2,755 |
| 15 Mar 2024 | 3.1300 | 3.1600 | 3.1300 | 3.1300 | 3.1300 | 9,642 |
| 14 Mar 2024 | 3.1800 | 3.1800 | 3.1300 | 3.1300 | 3.1300 | 2,701 |
| 13 Mar 2024 | 3.1800 | 3.1800 | 3.1400 | 3.1400 | 3.1400 | 5,262 |
| 12 Mar 2024 | 3.1200 | 3.1800 | 3.1200 | 3.1800 | 3.1800 | 1,312 |
| 11 Mar 2024 | 3.1900 | 3.2500 | 3.1300 | 3.1300 | 3.1300 | 29,169 |
| 08 Mar 2024 | 3.1800 | 3.1800 | 3.1200 | 3.1500 | 3.1500 | 22,514 |
| 07 Mar 2024 | 3.1900 | 3.1900 | 3.1500 | 3.1500 | 3.1500 | 13,146 |
| 06 Mar 2024 | 3.2000 | 3.2000 | 3.1600 | 3.2000 | 3.2000 | 8,549 |
| 05 Mar 2024 | 3.1900 | 3.2000 | 3.1900 | 3.2000 | 3.2000 | 2,285 |
| 04 Mar 2024 | 3.2400 | 3.2400 | 3.1900 | 3.1900 | 3.1900 | 26,271 |
| 01 Mar 2024 | 3.2500 | 3.2500 | 3.2400 | 3.2400 | 3.2400 | 5,700 |
| 29 Feb 2024 | 3.2800 | 3.2800 | 3.2600 | 3.2600 | 3.2600 | 13,532 |
| 28 Feb 2024 | 3.2900 | 3.2900 | 3.2500 | 3.2500 | 3.2500 | 26,564 |
| 27 Feb 2024 | 3.3200 | 3.3200 | 3.2900 | 3.2900 | 3.2900 | 13,829 |
| 26 Feb 2024 | 3.4000 | 3.4000 | 3.3200 | 3.3200 | 3.3200 | 18,165 |
| 23 Feb 2024 | 3.4300 | 3.4400 | 3.4100 | 3.4100 | 3.4100 | 40,655 |
| 22 Feb 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 668 |
| 21 Feb 2024 | 3.4500 | 3.4500 | 3.4400 | 3.4400 | 3.4400 | 17,262 |
| 20 Feb 2024 | 3.4800 | 3.4800 | 3.4300 | 3.4500 | 3.4500 | 39,178 |
| 19 Feb 2024 | 3.5600 | 3.5600 | 3.4300 | 3.4900 | 3.4900 | 53,382 |
| 16 Feb 2024 | 3.7000 | 3.7000 | 3.5500 | 3.5700 | 3.5700 | 50,331 |
| 15 Feb 2024 | 3.6200 | 3.6500 | 3.6100 | 3.6500 | 3.6500 | 8,445 |
| 14 Feb 2024 | 3.7000 | 3.7000 | 3.6700 | 3.6900 | 3.6900 | 1,761 |
| 13 Feb 2024 | 3.7200 | 3.7200 | 3.6800 | 3.6800 | 3.6800 | 11,862 |
| 12 Feb 2024 | 3.7600 | 3.7600 | 3.7400 | 3.7400 | 3.7400 | 7,733 |
| 09 Feb 2024 | 3.8000 | 3.8000 | 3.7600 | 3.7600 | 3.7600 | 4,428 |
| 08 Feb 2024 | 3.8400 | 3.8400 | 3.8300 | 3.8300 | 3.8300 | 7,624 |
| 07 Feb 2024 | 3.7200 | 3.8500 | 3.7200 | 3.8400 | 3.8400 | 31,970 |
| 05 Feb 2024 | 3.7800 | 3.8000 | 3.6700 | 3.7000 | 3.7000 | 58,966 |
| 02 Feb 2024 | 3.7200 | 3.7600 | 3.7200 | 3.7400 | 3.7400 | 6,885 |
| 01 Feb 2024 | 3.6900 | 3.7000 | 3.6900 | 3.7000 | 3.7000 | 8,877 |
| 31 Jan 2024 | 3.6500 | 3.6800 | 3.6500 | 3.6800 | 3.6800 | 4,902 |
| 30 Jan 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 319 |
| 29 Jan 2024 | 3.6800 | 3.6900 | 3.6700 | 3.6700 | 3.6700 | 797 |
| 26 Jan 2024 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 397 |
| 25 Jan 2024 | 3.6000 | 3.6000 | 3.5500 | 3.5600 | 3.5600 | 6,101 |
| 24 Jan 2024 | 3.6100 | 3.6100 | 3.5800 | 3.5900 | 3.5900 | 8,985 |
| 23 Jan 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 346 |
| 22 Jan 2024 | 3.7700 | 3.7700 | 3.7000 | 3.7000 | 3.7000 | 26,635 |
| 19 Jan 2024 | 3.7700 | 3.7800 | 3.7700 | 3.7700 | 3.7700 | 13,624 |
| 18 Jan 2024 | 3.7500 | 3.7600 | 3.7500 | 3.7600 | 3.7600 | 19,047 |
| 17 Jan 2024 | 3.7200 | 3.7600 | 3.7200 | 3.7600 | 3.7600 | 4,405 |
| 16 Jan 2024 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 30,500 |
| 15 Jan 2024 | 3.8100 | 3.8100 | 3.7800 | 3.7800 | 3.7800 | 1,805 |
| 12 Jan 2024 | 3.7100 | 3.7500 | 3.7100 | 3.7500 | 3.7500 | 4,798 |
| 11 Jan 2024 | 3.7600 | 3.8200 | 3.7600 | 3.7700 | 3.7700 | 23,243 |
| 10 Jan 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 2,221 |
| 09 Jan 2024 | 3.6100 | 3.7000 | 3.6100 | 3.7000 | 3.7000 | 8,712 |
| 08 Jan 2024 | 3.5200 | 3.6400 | 3.5200 | 3.6400 | 3.6400 | 8,256 |
| 05 Jan 2024 | 3.5100 | 3.5900 | 3.5100 | 3.5900 | 3.5900 | 433 |
| 04 Jan 2024 | 3.6000 | 3.6000 | 3.5700 | 3.5900 | 3.5900 | 15,842 |
| 03 Jan 2024 | 3.5300 | 3.5900 | 3.5300 | 3.5900 | 3.5900 | 496 |
| 29 Dec 2023 | 3.5300 | 3.5300 | 3.5000 | 3.5000 | 3.5000 | 677 |
| 28 Dec 2023 | 3.4700 | 3.5000 | 3.4700 | 3.5000 | 3.5000 | 17,243 |
| 27 Dec 2023 | 3.4100 | 3.4400 | 3.4100 | 3.4400 | 3.4400 | 15,978 |
| 22 Dec 2023 | 3.4000 | 3.4000 | 3.3500 | 3.3500 | 3.3500 | 3,889 |
| 21 Dec 2023 | 3.3800 | 3.4000 | 3.3600 | 3.4000 | 3.4000 | 11,566 |
| 20 Dec 2023 | 3.4000 | 3.4000 | 3.3800 | 3.3800 | 3.3800 | 198,965 |
| 19 Dec 2023 | 3.3100 | 3.3700 | 3.3100 | 3.3700 | 3.3700 | 90,104 |
| 18 Dec 2023 | 3.3200 | 3.3500 | 3.3000 | 3.3000 | 3.3000 | 17,114 |
| 15 Dec 2023 | 3.3900 | 3.3900 | 3.3700 | 3.3800 | 3.3800 | 82,933 |
| 14 Dec 2023 | 3.3800 | 3.3900 | 3.3700 | 3.3700 | 3.3700 | 96,643 |
| 13 Dec 2023 | 3.3900 | 3.3900 | 3.3600 | 3.3900 | 3.3900 | 26,947 |
| 12 Dec 2023 | 3.3500 | 3.3800 | 3.3300 | 3.3500 | 3.3500 | 20,833 |
| 11 Dec 2023 | 3.3500 | 3.3500 | 3.3200 | 3.3500 | 3.3500 | 15,031 |
| 08 Dec 2023 | 3.3300 | 3.3500 | 3.3000 | 3.3500 | 3.3500 | 10,599 |
| 07 Dec 2023 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 12,237 |
| 06 Dec 2023 | 3.3000 | 3.3200 | 3.3000 | 3.3200 | 3.3200 | 11,243 |
| 05 Dec 2023 | 3.2800 | 3.3200 | 3.2800 | 3.3200 | 3.3200 | 2,769 |
| 04 Dec 2023 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 319 |
| 01 Dec 2023 | 3.3000 | 3.3600 | 3.2800 | 3.3600 | 3.3600 | 12,726 |
| 30 Nov 2023 | 3.3100 | 3.3100 | 3.2800 | 3.3000 | 3.3000 | 7,789 |
| 29 Nov 2023 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 10,375 |
| 28 Nov 2023 | 3.3200 | 3.3400 | 3.2800 | 3.3000 | 3.3000 | 22,099 |
| *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.