AFT Pharmaceuticals Limited (NZE:AFT)
New Zealand · Delayed Price · Currency is NZD 3.100
+0.010 (0.32%)
Oct 29, 2025, 10:00 AM NZST
AFT Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 3.12 | 3.12 | 3.09 | 3.09 | 3.09 | -0.96% | 4,925 |
| Oct 24, 2025 | 3.04 | 3.12 | 3.04 | 3.12 | 3.12 | 2.97% | 10,763 |
| Oct 23, 2025 | 3.01 | 3.03 | 3.01 | 3.03 | 3.03 | 1.00% | 2,242 |
| Oct 22, 2025 | 3.05 | 3.06 | 3.00 | 3.00 | 3.00 | -1.64% | 71,128 |
| Oct 21, 2025 | 3.22 | 3.22 | 3.05 | 3.05 | 3.05 | -5.57% | 12,233 |
| Oct 20, 2025 | 3.29 | 3.30 | 3.23 | 3.23 | 3.23 | -2.12% | 20,860 |
| Oct 17, 2025 | 3.17 | 3.30 | 3.16 | 3.30 | 3.30 | 4.43% | 280,200 |
| Oct 16, 2025 | 3.03 | 3.16 | 2.99 | 3.16 | 3.16 | 4.29% | 18,568 |
| Oct 15, 2025 | 2.93 | 3.03 | 2.93 | 3.03 | 3.03 | 4.12% | 25,788 |
| Oct 14, 2025 | 2.89 | 2.91 | 2.87 | 2.91 | 2.91 | - | 10,601 |
| Oct 13, 2025 | 2.90 | 2.91 | 2.89 | 2.91 | 2.91 | 0.34% | 17,705 |
| Oct 10, 2025 | 2.88 | 2.90 | 2.88 | 2.90 | 2.90 | 1.40% | 45,327 |
| Oct 9, 2025 | 2.85 | 2.86 | 2.85 | 2.86 | 2.86 | 1.78% | 18,123 |
| Oct 8, 2025 | 2.81 | 2.81 | 2.80 | 2.81 | 2.81 | -0.71% | 10,026 |
| Oct 7, 2025 | 2.81 | 2.85 | 2.81 | 2.83 | 2.83 | 0.71% | 3,493 |
| Oct 6, 2025 | 2.81 | 2.84 | 2.79 | 2.81 | 2.81 | 0.72% | 34,986 |
| Oct 3, 2025 | 2.81 | 2.81 | 2.79 | 2.79 | 2.79 | -0.36% | 11,382 |
| Oct 2, 2025 | 2.82 | 2.82 | 2.80 | 2.80 | 2.80 | - | 17,274 |
| Oct 1, 2025 | 2.78 | 2.80 | 2.76 | 2.80 | 2.80 | 0.36% | 11,430 |
| Sep 30, 2025 | 2.77 | 2.79 | 2.74 | 2.79 | 2.79 | -1.06% | 7,015 |
| Sep 29, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 1.44% | 948 |
| Sep 26, 2025 | 2.80 | 2.80 | 2.76 | 2.78 | 2.78 | -0.71% | 4,929 |
| Sep 25, 2025 | 2.68 | 2.80 | 2.68 | 2.80 | 2.80 | 6.46% | 39,615 |
| Sep 24, 2025 | 2.61 | 2.64 | 2.61 | 2.63 | 2.63 | 1.54% | 22,262 |
| Sep 23, 2025 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | - | 39 |
| Sep 22, 2025 | 2.60 | 2.60 | 2.57 | 2.59 | 2.59 | -1.15% | 24,643 |
| Sep 19, 2025 | 2.61 | 2.62 | 2.61 | 2.62 | 2.62 | 0.38% | 18,177 |
| Sep 18, 2025 | 2.62 | 2.62 | 2.61 | 2.61 | 2.61 | 0.38% | 18,177 |
| Sep 17, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | 8,593 |
| Sep 16, 2025 | 2.57 | 2.60 | 2.57 | 2.60 | 2.60 | 1.17% | 3,085 |
| Sep 15, 2025 | 2.57 | 2.58 | 2.57 | 2.57 | 2.57 | - | 7,571 |
| Sep 14, 2025 | 2.57 | 2.58 | 2.57 | 2.57 | 2.57 | 0.39% | 7,571 |
| Sep 12, 2025 | 2.57 | 2.58 | 2.56 | 2.56 | 2.56 | - | 15,605 |
| Sep 11, 2025 | 2.58 | 2.61 | 2.56 | 2.56 | 2.56 | -1.54% | 61,080 |
| Sep 10, 2025 | 2.58 | 2.60 | 2.58 | 2.60 | 2.60 | 0.78% | 11,631 |
| Sep 9, 2025 | 2.63 | 2.63 | 2.58 | 2.58 | 2.58 | -1.53% | 23,237 |
| Sep 8, 2025 | 2.68 | 2.68 | 2.62 | 2.62 | 2.62 | -2.96% | 10,927 |
| Sep 5, 2025 | 2.65 | 2.70 | 2.65 | 2.70 | 2.70 | 3.85% | 7,117 |
| Sep 4, 2025 | 2.61 | 2.61 | 2.60 | 2.60 | 2.60 | - | 10,326 |
| Sep 3, 2025 | 2.59 | 2.65 | 2.59 | 2.60 | 2.60 | -1.14% | 28,633 |
| Sep 2, 2025 | 2.76 | 2.76 | 2.63 | 2.63 | 2.63 | -5.05% | 27,192 |
| Sep 1, 2025 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | 0.73% | 1,021 |
| Aug 29, 2025 | 2.72 | 2.75 | 2.69 | 2.75 | 2.75 | 1.85% | 12,522 |
| Aug 28, 2025 | 2.60 | 2.70 | 2.60 | 2.70 | 2.70 | 4.25% | 7,669 |
| Aug 27, 2025 | 2.59 | 2.62 | 2.58 | 2.59 | 2.59 | -1.15% | 17,837 |
| Aug 26, 2025 | 2.63 | 2.63 | 2.59 | 2.62 | 2.62 | -0.38% | 18,024 |
| Aug 25, 2025 | 2.62 | 2.68 | 2.62 | 2.63 | 2.63 | 1.94% | 3,208 |
| Aug 22, 2025 | 2.60 | 2.60 | 2.58 | 2.58 | 2.58 | -1.53% | 6,347 |
| Aug 21, 2025 | 2.62 | 2.62 | 2.60 | 2.62 | 2.62 | 0.77% | 7,172 |
| Aug 20, 2025 | 2.60 | 2.65 | 2.60 | 2.60 | 2.60 | - | 7,874 |