AFT Pharmaceuticals Limited (ASX:AFP)
Australia · Delayed Price · Currency is AUD 2.400
0.00 (0.00%)
Jul 31, 2025, 2:07 PM AEST
Intra-Cellular Therapies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 2.49 | 2.49 | 2.40 | 2.40 | 2.40 | -3.61% | 2,881 |
| Jul 30, 2025 | 2.57 | 2.57 | 2.49 | 2.49 | 2.49 | -2.73% | 622 |
| Jul 29, 2025 | 2.60 | 2.61 | 2.50 | 2.56 | 2.56 | -1.16% | 4,143 |
| Jul 28, 2025 | 2.50 | 2.59 | 2.50 | 2.59 | 2.59 | 3.60% | 2,379 |
| Jul 27, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 0.81% | 4 |
| Jul 25, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 0.81% | 460 |
| Jul 24, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | -2.77% | 1,250 |
| Jul 23, 2025 | 2.53 | 2.54 | 2.53 | 2.53 | 2.53 | -0.39% | 2,187 |
| Jul 22, 2025 | 2.50 | 2.54 | 2.50 | 2.54 | 2.54 | 3.67% | 299 |
| Jul 21, 2025 | 2.50 | 2.50 | 2.45 | 2.45 | 2.45 | -2.00% | 2,130 |
| Jul 18, 2025 | 2.54 | 2.55 | 2.50 | 2.50 | 2.50 | - | 3,900 |
| Jul 17, 2025 | 2.49 | 2.50 | 2.49 | 2.50 | 2.50 | 0.40% | 492 |
| Jul 16, 2025 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | - | - |
| Jul 15, 2025 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | - | 2 |
| Jul 14, 2025 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | - | 1 |
| Jul 11, 2025 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | - | - |
| Jul 10, 2025 | 2.52 | 2.52 | 2.49 | 2.49 | 2.49 | 2.05% | 7,551 |
| Jul 9, 2025 | 2.52 | 2.52 | 2.44 | 2.44 | 2.44 | -4.31% | 2,380 |
| Jul 8, 2025 | 2.56 | 2.56 | 2.55 | 2.55 | 2.55 | - | 1,111 |
| Jul 7, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | - | - |
| Jul 4, 2025 | 2.59 | 2.59 | 2.55 | 2.55 | 2.55 | -1.54% | 142 |
| Jul 3, 2025 | 2.73 | 2.73 | 2.56 | 2.59 | 2.59 | -0.38% | 1,403 |
| Jul 2, 2025 | 2.59 | 2.61 | 2.59 | 2.60 | 2.60 | 7.00% | 8,472 |
| Jul 1, 2025 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | - | - |
| Jun 30, 2025 | 2.38 | 2.43 | 2.32 | 2.43 | 2.43 | 2.97% | 5,246 |
| Jun 27, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 3.96% | 88 |
| Jun 26, 2025 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | - | - |
| Jun 25, 2025 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | - | - |
| Jun 24, 2025 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | 0.44% | 23 |
| Jun 23, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -3.83% | 205 |
| Jun 20, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | -2.08% | 640 |
| Jun 19, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 2.13% | 425 |
| Jun 18, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | -2.49% | 944 |
| Jun 17, 2025 | 2.48 | 2.57 | 2.41 | 2.41 | 2.40 | -2.03% | 7,725 |
| Jun 16, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.45 | - | 385 |
| Jun 13, 2025 | 2.50 | 2.50 | 2.46 | 2.46 | 2.45 | -1.60% | 1,159 |
| Jun 12, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.49 | - | 100 |
| Jun 11, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.49 | - | 700 |
| Jun 10, 2025 | 2.60 | 2.60 | 2.50 | 2.50 | 2.49 | -3.85% | 4,818 |
| Jun 6, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.59 | 4.00% | 389 |
| Jun 5, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.49 | - | - |
| Jun 4, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.49 | - | - |
| Jun 3, 2025 | 2.60 | 2.60 | 2.50 | 2.50 | 2.49 | -3.85% | 202 |
| Jun 2, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.59 | - | 500 |
| May 30, 2025 | 2.56 | 2.60 | 2.56 | 2.60 | 2.59 | 4.84% | 9,259 |
| May 29, 2025 | 2.50 | 2.50 | 2.48 | 2.48 | 2.47 | 1.22% | 5,300 |
| May 28, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.44 | - | - |
| May 27, 2025 | 2.54 | 2.54 | 2.45 | 2.45 | 2.44 | - | 617 |
| May 26, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.44 | - | - |
| May 23, 2025 | 2.55 | 2.55 | 2.45 | 2.45 | 2.44 | -2.00% | 10,491 |