Australian Foundation Investment Company Limited (ASX:AFI)
Australia · Delayed Price · Currency is AUD 7.63
-0.05 (-0.65%)
Aug 1, 2025, 4:10 PM AEST
CTI BioPharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 7.65 | 7.65 | 7.61 | 7.63 | 7.63 | -0.65% | 562,721 |
| Jul 31, 2025 | 7.66 | 7.68 | 7.63 | 7.68 | 7.68 | 0.39% | 551,104 |
| Jul 30, 2025 | 7.62 | 7.67 | 7.58 | 7.65 | 7.65 | 0.13% | 691,370 |
| Jul 29, 2025 | 7.59 | 7.64 | 7.55 | 7.64 | 7.64 | 0.79% | 659,405 |
| Jul 28, 2025 | 7.50 | 7.59 | 7.50 | 7.58 | 7.58 | 1.20% | 777,453 |
| Jul 25, 2025 | 7.53 | 7.53 | 7.47 | 7.49 | 7.49 | -0.79% | 268,860 |
| Jul 24, 2025 | 7.55 | 7.57 | 7.52 | 7.55 | 7.55 | -0.26% | 379,352 |
| Jul 23, 2025 | 7.53 | 7.59 | 7.53 | 7.57 | 7.57 | 0.80% | 421,393 |
| Jul 22, 2025 | 7.51 | 7.53 | 7.49 | 7.51 | 7.51 | 0.13% | 393,426 |
| Jul 21, 2025 | 7.57 | 7.57 | 7.48 | 7.50 | 7.50 | -1.19% | 467,165 |
| Jul 18, 2025 | 7.46 | 7.59 | 7.46 | 7.59 | 7.59 | 1.61% | 569,302 |
| Jul 17, 2025 | 7.45 | 7.49 | 7.43 | 7.47 | 7.47 | 0.27% | 476,777 |
| Jul 16, 2025 | 7.46 | 7.47 | 7.38 | 7.45 | 7.45 | -0.40% | 721,871 |
| Jul 15, 2025 | 7.43 | 7.49 | 7.43 | 7.48 | 7.48 | 0.54% | 482,774 |
| Jul 14, 2025 | 7.41 | 7.46 | 7.40 | 7.44 | 7.44 | 0.13% | 509,672 |
| Jul 11, 2025 | 7.43 | 7.46 | 7.39 | 7.43 | 7.43 | 0.13% | 278,402 |
| Jul 10, 2025 | 7.43 | 7.45 | 7.41 | 7.42 | 7.42 | -0.13% | 323,555 |
| Jul 9, 2025 | 7.45 | 7.45 | 7.41 | 7.43 | 7.43 | 0.13% | 283,330 |
| Jul 8, 2025 | 7.36 | 7.45 | 7.36 | 7.42 | 7.42 | 0.82% | 592,825 |
| Jul 7, 2025 | 7.38 | 7.40 | 7.34 | 7.36 | 7.36 | -0.14% | 467,537 |
| Jul 4, 2025 | 7.34 | 7.40 | 7.33 | 7.37 | 7.37 | 0.41% | 626,356 |
| Jul 3, 2025 | 7.30 | 7.34 | 7.29 | 7.34 | 7.34 | 0.82% | 375,296 |
| Jul 2, 2025 | 7.25 | 7.34 | 7.25 | 7.28 | 7.28 | 0.41% | 581,215 |
| Jul 1, 2025 | 7.34 | 7.34 | 7.24 | 7.25 | 7.25 | -1.36% | 1,033,825 |
| Jun 30, 2025 | 7.36 | 7.37 | 7.31 | 7.35 | 7.35 | - | 531,926 |
| Jun 27, 2025 | 7.38 | 7.40 | 7.34 | 7.35 | 7.35 | -0.41% | 315,379 |
| Jun 26, 2025 | 7.36 | 7.38 | 7.35 | 7.38 | 7.38 | 0.27% | 400,389 |
| Jun 25, 2025 | 7.35 | 7.39 | 7.34 | 7.36 | 7.36 | -0.27% | 627,030 |
| Jun 24, 2025 | 7.30 | 7.38 | 7.30 | 7.38 | 7.38 | 1.37% | 682,175 |
| Jun 23, 2025 | 7.31 | 7.34 | 7.26 | 7.28 | 7.28 | -0.95% | 690,345 |
| Jun 20, 2025 | 7.37 | 7.37 | 7.33 | 7.35 | 7.35 | -0.54% | 520,707 |
| Jun 19, 2025 | 7.37 | 7.39 | 7.34 | 7.39 | 7.39 | 0.27% | 608,706 |
| Jun 18, 2025 | 7.35 | 7.40 | 7.32 | 7.37 | 7.37 | - | 660,585 |
| Jun 17, 2025 | 7.38 | 7.41 | 7.36 | 7.37 | 7.37 | -0.54% | 440,821 |
| Jun 16, 2025 | 7.36 | 7.42 | 7.35 | 7.41 | 7.41 | 0.41% | 440,661 |
| Jun 13, 2025 | 7.43 | 7.44 | 7.36 | 7.38 | 7.38 | -0.54% | 424,850 |
| Jun 12, 2025 | 7.39 | 7.44 | 7.39 | 7.42 | 7.42 | 0.41% | 436,072 |
| Jun 11, 2025 | 7.40 | 7.45 | 7.39 | 7.39 | 7.39 | 0.14% | 563,663 |
| Jun 10, 2025 | 7.35 | 7.40 | 7.35 | 7.38 | 7.38 | 0.54% | 564,448 |
| Jun 6, 2025 | 7.34 | 7.38 | 7.32 | 7.34 | 7.34 | - | 443,551 |
| Jun 5, 2025 | 7.37 | 7.37 | 7.33 | 7.34 | 7.34 | -0.41% | 353,661 |
| Jun 4, 2025 | 7.29 | 7.37 | 7.29 | 7.37 | 7.37 | 1.38% | 595,305 |
| Jun 3, 2025 | 7.26 | 7.30 | 7.25 | 7.27 | 7.27 | 0.41% | 452,117 |
| Jun 2, 2025 | 7.23 | 7.26 | 7.19 | 7.24 | 7.24 | 0.14% | 732,964 |
| May 30, 2025 | 7.22 | 7.24 | 7.19 | 7.23 | 7.23 | - | 384,203 |
| May 29, 2025 | 7.21 | 7.23 | 7.19 | 7.23 | 7.23 | 0.28% | 620,206 |
| May 28, 2025 | 7.21 | 7.25 | 7.20 | 7.21 | 7.21 | -0.14% | 363,696 |
| May 27, 2025 | 7.18 | 7.22 | 7.18 | 7.22 | 7.22 | 0.56% | 594,954 |
| May 26, 2025 | 7.19 | 7.19 | 7.15 | 7.18 | 7.18 | -0.28% | 508,330 |
| May 23, 2025 | 7.20 | 7.22 | 7.17 | 7.20 | 7.20 | 0.14% | 629,029 |