Australia Markets close in 1 hr 45 mins

AFT Pharmaceuticals Limited (AFT.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
3.2100+0.1100 (+3.55%)
As of 05:00PM NZST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in NZD
DateOpenHighLowClose*Adj. close**Volume
24 May 20223.70003.99003.70003.91003.9100104,326
23 May 20223.60003.65003.57003.65003.650062,319
20 May 20223.21003.21003.21003.21003.21004,564
19 May 20223.22003.22003.10003.10003.100055,478
18 May 20223.15003.20003.15003.20003.200025,369
17 May 20223.24003.24003.15003.15003.15004,581
16 May 20223.26003.26003.24003.24003.2400571
13 May 20223.14003.26003.12003.26003.26009,108
12 May 20223.19003.19003.15003.15003.150034,048
11 May 20223.26003.26003.20003.20003.20007,075
10 May 20223.35003.35003.19003.25003.250027,647
09 May 20223.40003.40003.37003.37003.37002,285
06 May 20223.40003.40003.40003.40003.400013,862
05 May 20223.45003.45003.43003.43003.43007,092
04 May 20223.43003.43003.40003.40003.400022,233
03 May 20223.56003.56003.44003.44003.44009,435
02 May 20223.59003.60003.55003.60003.6000762
29 Apr 20223.70003.70003.60003.60003.600021,838
28 Apr 20223.70003.70003.69003.70003.70001,099
27 Apr 20223.71003.80003.69003.70003.70003,885
26 Apr 20223.74003.80003.74003.77003.770042,012
22 Apr 20223.88003.88003.73003.74003.740011,663
21 Apr 20223.73003.76003.73003.75003.75002,099
20 Apr 20223.63003.70003.63003.70003.70007,614
19 Apr 20223.65003.65003.57003.65003.650014,890
14 Apr 20223.51003.65003.51003.65003.65003,820
13 Apr 20223.50003.55003.50003.51003.51002,681
12 Apr 20223.54003.54003.41003.45003.450061,510
11 Apr 20223.60003.61003.55003.55003.55002,442
08 Apr 20223.56003.60003.56003.60003.60009,569
07 Apr 20223.71003.71003.56003.56003.560055,008
06 Apr 20223.61003.66003.61003.61003.610027,690
05 Apr 20223.60003.61003.59003.59003.59008,972
04 Apr 20223.59003.61003.56003.61003.610023,853
01 Apr 20223.61003.61003.56003.61003.61005,483
31 Mar 20223.62003.62003.61003.61003.610062,381
30 Mar 20223.55003.63003.55003.63003.63002,603
29 Mar 20223.55003.55003.55003.55003.55004,948
28 Mar 20223.55003.58003.54003.54003.540019,555
25 Mar 20223.66003.66003.56003.56003.560010,619
24 Mar 20223.70003.70003.67003.67003.670019,656
23 Mar 20223.68003.69003.60003.68003.680012,888
22 Mar 20223.70003.70003.68003.68003.680010,652
21 Mar 20223.68003.71003.68003.69003.690011,628
18 Mar 20223.60003.68003.55003.68003.6800121,022
17 Mar 20223.70003.70003.60003.60003.600012,531
16 Mar 20223.63003.66003.59003.66003.660023,398
15 Mar 20223.67003.67003.60003.60003.600016,529
14 Mar 20223.69003.72003.65003.67003.670019,436
11 Mar 20223.69003.69003.69003.69003.69001,441
10 Mar 20223.61003.72003.61003.72003.720021,442
09 Mar 20223.64003.67003.60003.60003.600013,478
08 Mar 20223.75003.75003.64003.64003.640043,444
07 Mar 20223.81003.84003.75003.75003.750031,669
04 Mar 20223.86003.90003.85003.85003.850019,313
03 Mar 20223.94003.94003.86003.86003.860029,452
02 Mar 20224.00004.00003.95003.95003.9500122,525
01 Mar 20223.96004.00003.95004.00004.00002,129
28 Feb 20223.95004.02003.95004.02004.02006,713
25 Feb 20223.88003.92003.86003.92003.920013,627
24 Feb 20223.98004.00003.92003.92003.920029,445
23 Feb 20223.92004.00003.88004.00004.000010,937
22 Feb 20223.96003.96003.93003.93003.930011,944
21 Feb 20223.96004.00003.96003.99003.990013,335
18 Feb 20223.96003.97003.96003.96003.96007,638
17 Feb 20223.95003.97003.95003.96003.960013,603
16 Feb 20223.96004.00003.95003.95003.950024,394
15 Feb 20224.05004.10003.94003.94003.940012,868
14 Feb 20224.00004.04004.00004.01004.010021,148
11 Feb 20224.10004.10004.00004.00004.000037,017
10 Feb 20224.10004.11004.06004.09004.090017,204
09 Feb 20224.10004.10004.05004.10004.10005,001
08 Feb 20224.12004.12004.07004.10004.100012,249
04 Feb 20224.12004.13004.07004.10004.100018,634
03 Feb 20224.25004.25004.15004.15004.15003,380
02 Feb 20224.30004.30004.20004.25004.25007,168
01 Feb 20224.24004.25004.24004.25004.250012,856
31 Jan 20224.23004.28004.23004.25004.250016,532
28 Jan 20224.08004.22004.08004.22004.220023,687
27 Jan 20224.08004.09004.07004.07004.070027,353
26 Jan 20224.06004.08004.06004.08004.080031,813
25 Jan 20224.04004.04003.98004.04004.040020,066
24 Jan 20224.16004.16004.03004.03004.03008,319
21 Jan 20224.23004.23004.17004.17004.17008,694
20 Jan 20224.33004.33004.29004.30004.3000981
19 Jan 20224.30004.33004.25004.33004.3300985
18 Jan 20224.34004.38004.32004.32004.320010,604
17 Jan 20224.36004.36004.34004.35004.35008,172
14 Jan 20224.35004.36004.30004.35004.3500455,275
13 Jan 20224.38004.40004.34004.34004.340010,774
12 Jan 20224.44004.44004.38004.38004.380020,464
11 Jan 20224.49004.49004.44004.44004.440014,139
10 Jan 20224.53004.53004.46004.50004.500019,519
07 Jan 20224.55004.61004.51004.51004.510012,287
06 Jan 20224.45004.50004.45004.46004.46007,670
05 Jan 20224.49004.50004.46004.50004.500010,734
31 Dec 20214.50004.50004.47004.48004.48003,689
30 Dec 20214.50004.50004.45004.50004.50008,915
29 Dec 20214.45004.50004.44004.50004.50002,809
24 Dec 20214.50004.50004.38004.38004.38001,670
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...