AFT Pharmaceuticals Limited (NZE:AFT)
New Zealand · Delayed Price · Currency is NZD 3.980
+0.050 (1.27%)
Jun 2, 2026, 11:03 AM NZST
AFT Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 3.95 | 3.96 | 3.93 | 3.93 | 3.93 | - | 38,833 |
| May 28, 2026 | 3.90 | 3.93 | 3.90 | 3.93 | 3.93 | 0.77% | 18,765 |
| May 27, 2026 | 3.83 | 3.90 | 3.83 | 3.90 | 3.90 | 0.52% | 17,995 |
| May 26, 2026 | 3.86 | 3.89 | 3.86 | 3.88 | 3.88 | -0.26% | 34,140 |
| May 25, 2026 | 3.88 | 3.92 | 3.88 | 3.89 | 3.89 | 0.26% | 41,799 |
| May 22, 2026 | 3.73 | 3.89 | 3.73 | 3.88 | 3.88 | 2.11% | 70,479 |
| May 21, 2026 | 3.63 | 3.90 | 3.63 | 3.80 | 3.80 | 7.65% | 55,553 |
| May 20, 2026 | 3.45 | 3.53 | 3.45 | 3.53 | 3.53 | 2.32% | 22,413 |
| May 19, 2026 | 3.48 | 3.48 | 3.45 | 3.45 | 3.45 | -0.86% | 14,673 |
| May 18, 2026 | 3.50 | 3.54 | 3.45 | 3.48 | 3.48 | -0.29% | 19,346 |
| May 15, 2026 | 3.50 | 3.53 | 3.49 | 3.49 | 3.49 | -1.41% | 15,934 |
| May 14, 2026 | 3.50 | 3.54 | 3.45 | 3.54 | 3.54 | -0.28% | 36,933 |
| May 13, 2026 | 3.74 | 3.74 | 3.55 | 3.55 | 3.55 | -6.58% | 16,043 |
| May 12, 2026 | 3.75 | 3.80 | 3.75 | 3.80 | 3.80 | 1.33% | 28,683 |
| May 11, 2026 | 3.70 | 3.75 | 3.64 | 3.75 | 3.75 | 2.46% | 13,907 |
| May 8, 2026 | 3.61 | 3.66 | 3.61 | 3.66 | 3.66 | 1.67% | 8,042 |
| May 7, 2026 | 3.55 | 3.60 | 3.55 | 3.60 | 3.60 | 2.56% | 19,146 |
| May 6, 2026 | 3.45 | 3.51 | 3.45 | 3.51 | 3.51 | 1.15% | 45,763 |
| May 5, 2026 | 3.46 | 3.47 | 3.45 | 3.47 | 3.47 | -0.29% | 3,985 |
| May 4, 2026 | 3.50 | 3.50 | 3.48 | 3.48 | 3.48 | -0.57% | 28,550 |
| May 1, 2026 | 3.50 | 3.50 | 3.48 | 3.50 | 3.50 | - | 9,194 |
| Apr 30, 2026 | 3.50 | 3.50 | 3.48 | 3.50 | 3.50 | - | 3,983 |
| Apr 29, 2026 | 3.53 | 3.53 | 3.49 | 3.50 | 3.50 | -1.13% | 9,829 |
| Apr 28, 2026 | 3.55 | 3.55 | 3.54 | 3.54 | 3.54 | -0.28% | 738 |
| Apr 24, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -0.28% | 3,734 |
| Apr 23, 2026 | 3.55 | 3.56 | 3.50 | 3.56 | 3.56 | - | 8,917 |
| Apr 22, 2026 | 3.58 | 3.58 | 3.56 | 3.56 | 3.56 | -0.56% | 6,090 |
| Apr 21, 2026 | 3.55 | 3.58 | 3.53 | 3.58 | 3.58 | 0.28% | 20,975 |
| Apr 20, 2026 | 3.64 | 3.64 | 3.57 | 3.57 | 3.57 | -0.56% | 17,350 |
| Apr 17, 2026 | 3.64 | 3.64 | 3.59 | 3.59 | 3.59 | -1.10% | 12,317 |
| Apr 16, 2026 | 3.63 | 3.64 | 3.63 | 3.63 | 3.63 | -0.27% | 4,501 |
| Apr 15, 2026 | 3.64 | 3.66 | 3.64 | 3.64 | 3.64 | -0.55% | 4,735 |
| Apr 14, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 0.83% | 1,630 |
| Apr 13, 2026 | 3.66 | 3.67 | 3.63 | 3.63 | 3.63 | -1.36% | 3,464 |
| Apr 10, 2026 | 3.63 | 3.70 | 3.63 | 3.68 | 3.68 | 1.38% | 4,195 |
| Apr 9, 2026 | 3.63 | 3.65 | 3.62 | 3.63 | 3.63 | - | 65,669 |
| Apr 8, 2026 | 3.52 | 3.63 | 3.50 | 3.63 | 3.63 | 3.71% | 18,703 |
| Apr 7, 2026 | 3.43 | 3.50 | 3.43 | 3.50 | 3.50 | 4.17% | 32,584 |
| Apr 2, 2026 | 3.36 | 3.40 | 3.35 | 3.36 | 3.36 | - | 28,757 |
| Apr 1, 2026 | 3.39 | 3.40 | 3.36 | 3.36 | 3.36 | - | 12,749 |
| Mar 31, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -0.30% | 8,966 |
| Mar 30, 2026 | 3.37 | 3.40 | 3.36 | 3.37 | 3.37 | -0.59% | 14,008 |
| Mar 27, 2026 | 3.40 | 3.40 | 3.39 | 3.39 | 3.39 | -0.29% | 5,981 |
| Mar 26, 2026 | 3.40 | 3.42 | 3.40 | 3.40 | 3.40 | - | 2,971 |
| Mar 25, 2026 | 3.44 | 3.44 | 3.40 | 3.40 | 3.40 | -0.87% | 8,101 |
| Mar 24, 2026 | 3.43 | 3.43 | 3.41 | 3.43 | 3.43 | -0.29% | 3,139 |
| Mar 23, 2026 | 3.50 | 3.50 | 3.44 | 3.44 | 3.44 | 1.18% | 16,418 |
| Mar 20, 2026 | 3.50 | 3.50 | 3.40 | 3.40 | 3.40 | -2.86% | 5,034 |
| Mar 19, 2026 | 3.52 | 3.52 | 3.50 | 3.50 | 3.50 | - | 1,542 |
| Mar 18, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 1,110 |