AFT Pharmaceuticals Limited (NZE:AFT)
New Zealand · Delayed Price · Currency is NZD 3.520
-0.110 (-3.03%)
At close: Nov 28, 2025
AFT Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 3.63 | 3.63 | 3.50 | 3.52 | 3.52 | -3.03% | 18,606 |
| Nov 27, 2025 | 3.69 | 3.69 | 3.62 | 3.63 | 3.63 | -1.89% | 9,512 |
| Nov 26, 2025 | 3.68 | 3.70 | 3.65 | 3.70 | 3.70 | 0.54% | 3,224 |
| Nov 25, 2025 | 3.70 | 3.70 | 3.66 | 3.68 | 3.68 | -0.27% | 24,082 |
| Nov 24, 2025 | 3.71 | 3.75 | 3.69 | 3.69 | 3.69 | -1.60% | 22,661 |
| Nov 21, 2025 | 3.40 | 3.75 | 3.37 | 3.75 | 3.75 | 10.29% | 41,967 |
| Nov 20, 2025 | 3.27 | 3.50 | 3.27 | 3.40 | 3.40 | 4.62% | 50,078 |
| Nov 19, 2025 | 3.17 | 3.25 | 3.16 | 3.25 | 3.25 | 2.85% | 19,224 |
| Nov 18, 2025 | 3.18 | 3.18 | 3.16 | 3.16 | 3.16 | -1.25% | 11,630 |
| Nov 17, 2025 | 3.21 | 3.22 | 3.20 | 3.20 | 3.20 | - | 54,666 |
| Nov 14, 2025 | 3.23 | 3.23 | 3.20 | 3.20 | 3.20 | -1.23% | 9,188 |
| Nov 13, 2025 | 3.29 | 3.29 | 3.20 | 3.24 | 3.24 | -1.82% | 20,394 |
| Nov 12, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 8,114 |
| Nov 11, 2025 | 3.31 | 3.32 | 3.30 | 3.30 | 3.30 | - | 14,361 |
| Nov 10, 2025 | 3.31 | 3.31 | 3.30 | 3.30 | 3.30 | -0.30% | 59,660 |
| Nov 7, 2025 | 3.30 | 3.31 | 3.23 | 3.31 | 3.31 | 0.30% | 5,933 |
| Nov 6, 2025 | 3.16 | 3.30 | 3.13 | 3.30 | 3.30 | 3.77% | 18,494 |
| Nov 5, 2025 | 3.08 | 3.18 | 3.08 | 3.18 | 3.18 | 3.25% | 15,675 |
| Nov 4, 2025 | 3.05 | 3.08 | 3.02 | 3.08 | 3.08 | 0.98% | 9,099 |
| Nov 3, 2025 | 3.06 | 3.06 | 3.05 | 3.05 | 3.05 | -0.97% | 3,139 |
| Oct 31, 2025 | 3.11 | 3.11 | 3.08 | 3.08 | 3.08 | 0.98% | 3,048 |
| Oct 30, 2025 | 3.00 | 3.05 | 3.00 | 3.05 | 3.05 | - | 88,477 |
| Oct 29, 2025 | 3.10 | 3.10 | 3.00 | 3.05 | 3.05 | -1.29% | 18,707 |
| Oct 28, 2025 | 3.12 | 3.12 | 3.09 | 3.09 | 3.09 | -0.96% | 9,552 |
| 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 |