AFT Pharmaceuticals Limited (NZE:AFT)
New Zealand · Delayed Price · Currency is NZD 4.420
+0.020 (0.45%)
Aug 21, 2026, 4:59 PM NZST
AFT Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 4.40 | 4.45 | 4.40 | 4.42 | 4.42 | 0.45% | 7,998 |
| Aug 20, 2026 | 4.40 | 4.42 | 4.38 | 4.40 | 4.40 | 0.23% | 52,370 |
| Aug 19, 2026 | 4.25 | 4.40 | 4.23 | 4.39 | 4.39 | 3.29% | 139,745 |
| Aug 18, 2026 | 4.30 | 4.30 | 4.25 | 4.25 | 4.25 | -1.16% | 27,527 |
| Aug 17, 2026 | 4.40 | 4.40 | 4.30 | 4.30 | 4.30 | -2.27% | 8,824 |
| Aug 14, 2026 | 4.43 | 4.45 | 4.40 | 4.40 | 4.40 | -0.68% | 21,830 |
| Aug 13, 2026 | 4.52 | 4.52 | 4.43 | 4.43 | 4.43 | -1.99% | 3,377 |
| Aug 12, 2026 | 4.50 | 4.55 | 4.50 | 4.52 | 4.52 | -0.22% | 589 |
| Aug 11, 2026 | 4.59 | 4.60 | 4.53 | 4.53 | 4.53 | -1.52% | 11,298 |
| Aug 10, 2026 | 4.68 | 4.68 | 4.58 | 4.60 | 4.60 | -2.13% | 8,927 |
| Aug 7, 2026 | 4.75 | 4.75 | 4.68 | 4.70 | 4.70 | -1.05% | 13,311 |
| Aug 6, 2026 | 4.78 | 4.78 | 4.68 | 4.75 | 4.75 | -0.63% | 257,762 |
| Aug 5, 2026 | 4.79 | 4.79 | 4.78 | 4.78 | 4.78 | - | 35,524 |
| Aug 4, 2026 | 4.75 | 4.79 | 4.70 | 4.78 | 4.78 | 0.63% | 22,281 |
| Aug 3, 2026 | 4.80 | 4.81 | 4.75 | 4.75 | 4.75 | -1.25% | 16,310 |
| Jul 31, 2026 | 4.83 | 4.84 | 4.80 | 4.81 | 4.81 | - | 22,546 |
| Jul 30, 2026 | 4.84 | 4.85 | 4.70 | 4.81 | 4.81 | -0.21% | 24,604 |
| Jul 29, 2026 | 4.50 | 4.85 | 4.50 | 4.82 | 4.82 | 7.59% | 58,230 |
| Jul 28, 2026 | 4.28 | 4.48 | 4.28 | 4.48 | 4.48 | 5.16% | 171,664 |
| Jul 27, 2026 | 4.28 | 4.28 | 4.22 | 4.26 | 4.26 | -0.23% | 89,293 |
| Jul 24, 2026 | 4.00 | 4.28 | 4.00 | 4.27 | 4.27 | 6.75% | 95,031 |
| Jul 23, 2026 | 3.95 | 4.00 | 3.95 | 4.00 | 4.00 | 0.50% | 266,857 |
| Jul 22, 2026 | 3.98 | 3.98 | 3.95 | 3.98 | 3.98 | 1.02% | 21,113 |
| Jul 21, 2026 | 3.97 | 3.97 | 3.94 | 3.94 | 3.94 | 0.25% | 7,647 |
| Jul 20, 2026 | 3.91 | 3.96 | 3.91 | 3.93 | 3.93 | 0.51% | 3,630 |
| Jul 17, 2026 | 4.00 | 4.00 | 3.91 | 3.91 | 3.91 | -1.51% | 8,861 |
| Jul 16, 2026 | 3.97 | 3.97 | 3.92 | 3.97 | 3.97 | 1.53% | 3,029 |
| Jul 15, 2026 | 3.95 | 3.96 | 3.91 | 3.91 | 3.91 | -0.26% | 18,750 |
| Jul 14, 2026 | 3.94 | 3.95 | 3.92 | 3.92 | 3.92 | -0.51% | 42,056 |
| Jul 13, 2026 | 3.95 | 3.95 | 3.92 | 3.94 | 3.94 | 0.77% | 12,488 |
| Jul 9, 2026 | 3.83 | 4.00 | 3.83 | 3.91 | 3.91 | - | 65,764 |
| Jul 8, 2026 | 3.89 | 3.92 | 3.89 | 3.91 | 3.91 | 0.51% | 17,313 |
| Jul 7, 2026 | 3.77 | 3.90 | 3.77 | 3.89 | 3.89 | 4.85% | 26,498 |
| Jul 6, 2026 | 3.71 | 3.75 | 3.71 | 3.71 | 3.71 | 0.27% | 10,511 |
| Jul 3, 2026 | 3.70 | 3.70 | 3.67 | 3.70 | 3.70 | 0.82% | 3,160 |
| Jul 2, 2026 | 3.70 | 3.77 | 3.67 | 3.67 | 3.67 | 0.27% | 17,558 |
| Jul 1, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | 441 |
| Jun 30, 2026 | 3.68 | 3.68 | 3.66 | 3.66 | 3.66 | -1.08% | 8,406 |
| Jun 29, 2026 | 3.66 | 3.70 | 3.66 | 3.70 | 3.70 | 0.54% | 2,167 |
| Jun 26, 2026 | 3.70 | 3.70 | 3.68 | 3.68 | 3.68 | 0.27% | 7,997 |
| Jun 25, 2026 | 3.76 | 3.76 | 3.67 | 3.67 | 3.67 | -2.13% | 12,778 |
| Jun 24, 2026 | 3.76 | 3.80 | 3.75 | 3.75 | 3.75 | 0.81% | 10,615 |
| Jun 23, 2026 | 3.68 | 3.72 | 3.68 | 3.72 | 3.72 | 1.09% | 3,455 |
| Jun 22, 2026 | 3.70 | 3.72 | 3.66 | 3.68 | 3.68 | 0.82% | 82,462 |
| Jun 19, 2026 | 3.77 | 3.80 | 3.65 | 3.65 | 3.65 | -2.93% | 90,753 |
| Jun 18, 2026 | 3.86 | 3.86 | 3.76 | 3.76 | 3.76 | -1.59% | 9,770 |
| Jun 17, 2026 | 3.84 | 3.85 | 3.82 | 3.85 | 3.82 | 0.26% | 33,599 |
| Jun 16, 2026 | 3.82 | 3.84 | 3.82 | 3.84 | 3.81 | - | 10,472 |
| Jun 15, 2026 | 3.90 | 3.90 | 3.84 | 3.84 | 3.81 | - | 6,373 |
| Jun 12, 2026 | 3.90 | 3.91 | 3.84 | 3.84 | 3.81 | -2.29% | 3,964 |