AFT Pharmaceuticals Limited (AFT.NZ)
NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
As of 05:00PM NZST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in NZD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 May 2022 | 3.7000 | 3.9900 | 3.7000 | 3.9100 | 3.9100 | 104,326 |
| 23 May 2022 | 3.6000 | 3.6500 | 3.5700 | 3.6500 | 3.6500 | 62,319 |
| 20 May 2022 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 4,564 |
| 19 May 2022 | 3.2200 | 3.2200 | 3.1000 | 3.1000 | 3.1000 | 55,478 |
| 18 May 2022 | 3.1500 | 3.2000 | 3.1500 | 3.2000 | 3.2000 | 25,369 |
| 17 May 2022 | 3.2400 | 3.2400 | 3.1500 | 3.1500 | 3.1500 | 4,581 |
| 16 May 2022 | 3.2600 | 3.2600 | 3.2400 | 3.2400 | 3.2400 | 571 |
| 13 May 2022 | 3.1400 | 3.2600 | 3.1200 | 3.2600 | 3.2600 | 9,108 |
| 12 May 2022 | 3.1900 | 3.1900 | 3.1500 | 3.1500 | 3.1500 | 34,048 |
| 11 May 2022 | 3.2600 | 3.2600 | 3.2000 | 3.2000 | 3.2000 | 7,075 |
| 10 May 2022 | 3.3500 | 3.3500 | 3.1900 | 3.2500 | 3.2500 | 27,647 |
| 09 May 2022 | 3.4000 | 3.4000 | 3.3700 | 3.3700 | 3.3700 | 2,285 |
| 06 May 2022 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 13,862 |
| 05 May 2022 | 3.4500 | 3.4500 | 3.4300 | 3.4300 | 3.4300 | 7,092 |
| 04 May 2022 | 3.4300 | 3.4300 | 3.4000 | 3.4000 | 3.4000 | 22,233 |
| 03 May 2022 | 3.5600 | 3.5600 | 3.4400 | 3.4400 | 3.4400 | 9,435 |
| 02 May 2022 | 3.5900 | 3.6000 | 3.5500 | 3.6000 | 3.6000 | 762 |
| 29 Apr 2022 | 3.7000 | 3.7000 | 3.6000 | 3.6000 | 3.6000 | 21,838 |
| 28 Apr 2022 | 3.7000 | 3.7000 | 3.6900 | 3.7000 | 3.7000 | 1,099 |
| 27 Apr 2022 | 3.7100 | 3.8000 | 3.6900 | 3.7000 | 3.7000 | 3,885 |
| 26 Apr 2022 | 3.7400 | 3.8000 | 3.7400 | 3.7700 | 3.7700 | 42,012 |
| 22 Apr 2022 | 3.8800 | 3.8800 | 3.7300 | 3.7400 | 3.7400 | 11,663 |
| 21 Apr 2022 | 3.7300 | 3.7600 | 3.7300 | 3.7500 | 3.7500 | 2,099 |
| 20 Apr 2022 | 3.6300 | 3.7000 | 3.6300 | 3.7000 | 3.7000 | 7,614 |
| 19 Apr 2022 | 3.6500 | 3.6500 | 3.5700 | 3.6500 | 3.6500 | 14,890 |
| 14 Apr 2022 | 3.5100 | 3.6500 | 3.5100 | 3.6500 | 3.6500 | 3,820 |
| 13 Apr 2022 | 3.5000 | 3.5500 | 3.5000 | 3.5100 | 3.5100 | 2,681 |
| 12 Apr 2022 | 3.5400 | 3.5400 | 3.4100 | 3.4500 | 3.4500 | 61,510 |
| 11 Apr 2022 | 3.6000 | 3.6100 | 3.5500 | 3.5500 | 3.5500 | 2,442 |
| 08 Apr 2022 | 3.5600 | 3.6000 | 3.5600 | 3.6000 | 3.6000 | 9,569 |
| 07 Apr 2022 | 3.7100 | 3.7100 | 3.5600 | 3.5600 | 3.5600 | 55,008 |
| 06 Apr 2022 | 3.6100 | 3.6600 | 3.6100 | 3.6100 | 3.6100 | 27,690 |
| 05 Apr 2022 | 3.6000 | 3.6100 | 3.5900 | 3.5900 | 3.5900 | 8,972 |
| 04 Apr 2022 | 3.5900 | 3.6100 | 3.5600 | 3.6100 | 3.6100 | 23,853 |
| 01 Apr 2022 | 3.6100 | 3.6100 | 3.5600 | 3.6100 | 3.6100 | 5,483 |
| 31 Mar 2022 | 3.6200 | 3.6200 | 3.6100 | 3.6100 | 3.6100 | 62,381 |
| 30 Mar 2022 | 3.5500 | 3.6300 | 3.5500 | 3.6300 | 3.6300 | 2,603 |
| 29 Mar 2022 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 4,948 |
| 28 Mar 2022 | 3.5500 | 3.5800 | 3.5400 | 3.5400 | 3.5400 | 19,555 |
| 25 Mar 2022 | 3.6600 | 3.6600 | 3.5600 | 3.5600 | 3.5600 | 10,619 |
| 24 Mar 2022 | 3.7000 | 3.7000 | 3.6700 | 3.6700 | 3.6700 | 19,656 |
| 23 Mar 2022 | 3.6800 | 3.6900 | 3.6000 | 3.6800 | 3.6800 | 12,888 |
| 22 Mar 2022 | 3.7000 | 3.7000 | 3.6800 | 3.6800 | 3.6800 | 10,652 |
| 21 Mar 2022 | 3.6800 | 3.7100 | 3.6800 | 3.6900 | 3.6900 | 11,628 |
| 18 Mar 2022 | 3.6000 | 3.6800 | 3.5500 | 3.6800 | 3.6800 | 121,022 |
| 17 Mar 2022 | 3.7000 | 3.7000 | 3.6000 | 3.6000 | 3.6000 | 12,531 |
| 16 Mar 2022 | 3.6300 | 3.6600 | 3.5900 | 3.6600 | 3.6600 | 23,398 |
| 15 Mar 2022 | 3.6700 | 3.6700 | 3.6000 | 3.6000 | 3.6000 | 16,529 |
| 14 Mar 2022 | 3.6900 | 3.7200 | 3.6500 | 3.6700 | 3.6700 | 19,436 |
| 11 Mar 2022 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 1,441 |
| 10 Mar 2022 | 3.6100 | 3.7200 | 3.6100 | 3.7200 | 3.7200 | 21,442 |
| 09 Mar 2022 | 3.6400 | 3.6700 | 3.6000 | 3.6000 | 3.6000 | 13,478 |
| 08 Mar 2022 | 3.7500 | 3.7500 | 3.6400 | 3.6400 | 3.6400 | 43,444 |
| 07 Mar 2022 | 3.8100 | 3.8400 | 3.7500 | 3.7500 | 3.7500 | 31,669 |
| 04 Mar 2022 | 3.8600 | 3.9000 | 3.8500 | 3.8500 | 3.8500 | 19,313 |
| 03 Mar 2022 | 3.9400 | 3.9400 | 3.8600 | 3.8600 | 3.8600 | 29,452 |
| 02 Mar 2022 | 4.0000 | 4.0000 | 3.9500 | 3.9500 | 3.9500 | 122,525 |
| 01 Mar 2022 | 3.9600 | 4.0000 | 3.9500 | 4.0000 | 4.0000 | 2,129 |
| 28 Feb 2022 | 3.9500 | 4.0200 | 3.9500 | 4.0200 | 4.0200 | 6,713 |
| 25 Feb 2022 | 3.8800 | 3.9200 | 3.8600 | 3.9200 | 3.9200 | 13,627 |
| 24 Feb 2022 | 3.9800 | 4.0000 | 3.9200 | 3.9200 | 3.9200 | 29,445 |
| 23 Feb 2022 | 3.9200 | 4.0000 | 3.8800 | 4.0000 | 4.0000 | 10,937 |
| 22 Feb 2022 | 3.9600 | 3.9600 | 3.9300 | 3.9300 | 3.9300 | 11,944 |
| 21 Feb 2022 | 3.9600 | 4.0000 | 3.9600 | 3.9900 | 3.9900 | 13,335 |
| 18 Feb 2022 | 3.9600 | 3.9700 | 3.9600 | 3.9600 | 3.9600 | 7,638 |
| 17 Feb 2022 | 3.9500 | 3.9700 | 3.9500 | 3.9600 | 3.9600 | 13,603 |
| 16 Feb 2022 | 3.9600 | 4.0000 | 3.9500 | 3.9500 | 3.9500 | 24,394 |
| 15 Feb 2022 | 4.0500 | 4.1000 | 3.9400 | 3.9400 | 3.9400 | 12,868 |
| 14 Feb 2022 | 4.0000 | 4.0400 | 4.0000 | 4.0100 | 4.0100 | 21,148 |
| 11 Feb 2022 | 4.1000 | 4.1000 | 4.0000 | 4.0000 | 4.0000 | 37,017 |
| 10 Feb 2022 | 4.1000 | 4.1100 | 4.0600 | 4.0900 | 4.0900 | 17,204 |
| 09 Feb 2022 | 4.1000 | 4.1000 | 4.0500 | 4.1000 | 4.1000 | 5,001 |
| 08 Feb 2022 | 4.1200 | 4.1200 | 4.0700 | 4.1000 | 4.1000 | 12,249 |
| 04 Feb 2022 | 4.1200 | 4.1300 | 4.0700 | 4.1000 | 4.1000 | 18,634 |
| 03 Feb 2022 | 4.2500 | 4.2500 | 4.1500 | 4.1500 | 4.1500 | 3,380 |
| 02 Feb 2022 | 4.3000 | 4.3000 | 4.2000 | 4.2500 | 4.2500 | 7,168 |
| 01 Feb 2022 | 4.2400 | 4.2500 | 4.2400 | 4.2500 | 4.2500 | 12,856 |
| 31 Jan 2022 | 4.2300 | 4.2800 | 4.2300 | 4.2500 | 4.2500 | 16,532 |
| 28 Jan 2022 | 4.0800 | 4.2200 | 4.0800 | 4.2200 | 4.2200 | 23,687 |
| 27 Jan 2022 | 4.0800 | 4.0900 | 4.0700 | 4.0700 | 4.0700 | 27,353 |
| 26 Jan 2022 | 4.0600 | 4.0800 | 4.0600 | 4.0800 | 4.0800 | 31,813 |
| 25 Jan 2022 | 4.0400 | 4.0400 | 3.9800 | 4.0400 | 4.0400 | 20,066 |
| 24 Jan 2022 | 4.1600 | 4.1600 | 4.0300 | 4.0300 | 4.0300 | 8,319 |
| 21 Jan 2022 | 4.2300 | 4.2300 | 4.1700 | 4.1700 | 4.1700 | 8,694 |
| 20 Jan 2022 | 4.3300 | 4.3300 | 4.2900 | 4.3000 | 4.3000 | 981 |
| 19 Jan 2022 | 4.3000 | 4.3300 | 4.2500 | 4.3300 | 4.3300 | 985 |
| 18 Jan 2022 | 4.3400 | 4.3800 | 4.3200 | 4.3200 | 4.3200 | 10,604 |
| 17 Jan 2022 | 4.3600 | 4.3600 | 4.3400 | 4.3500 | 4.3500 | 8,172 |
| 14 Jan 2022 | 4.3500 | 4.3600 | 4.3000 | 4.3500 | 4.3500 | 455,275 |
| 13 Jan 2022 | 4.3800 | 4.4000 | 4.3400 | 4.3400 | 4.3400 | 10,774 |
| 12 Jan 2022 | 4.4400 | 4.4400 | 4.3800 | 4.3800 | 4.3800 | 20,464 |
| 11 Jan 2022 | 4.4900 | 4.4900 | 4.4400 | 4.4400 | 4.4400 | 14,139 |
| 10 Jan 2022 | 4.5300 | 4.5300 | 4.4600 | 4.5000 | 4.5000 | 19,519 |
| 07 Jan 2022 | 4.5500 | 4.6100 | 4.5100 | 4.5100 | 4.5100 | 12,287 |
| 06 Jan 2022 | 4.4500 | 4.5000 | 4.4500 | 4.4600 | 4.4600 | 7,670 |
| 05 Jan 2022 | 4.4900 | 4.5000 | 4.4600 | 4.5000 | 4.5000 | 10,734 |
| 31 Dec 2021 | 4.5000 | 4.5000 | 4.4700 | 4.4800 | 4.4800 | 3,689 |
| 30 Dec 2021 | 4.5000 | 4.5000 | 4.4500 | 4.5000 | 4.5000 | 8,915 |
| 29 Dec 2021 | 4.4500 | 4.5000 | 4.4400 | 4.5000 | 4.5000 | 2,809 |
| 24 Dec 2021 | 4.5000 | 4.5000 | 4.3800 | 4.3800 | 4.3800 | 1,670 |
| *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.
