AFT Pharmaceuticals Limited (NZE:AFT)
New Zealand · Delayed Price · Currency is NZD 4.320
+0.020 (0.47%)
Oct 1, 2026, 5:00 PM NZST
AFT Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 4.28 | 4.32 | 4.26 | 4.32 | - | 0.47% | 7,954 |
| Sep 30, 2026 | 4.35 | 4.35 | 4.29 | 4.30 | 4.30 | -0.92% | 23,427 |
| Sep 29, 2026 | 4.40 | 4.40 | 4.31 | 4.34 | 4.34 | -0.23% | 12,849 |
| Sep 28, 2026 | 4.42 | 4.48 | 4.35 | 4.35 | 4.35 | -0.91% | 23,403 |
| Sep 25, 2026 | 4.33 | 4.39 | 4.30 | 4.39 | 4.39 | 1.86% | 10,238 |
| Sep 24, 2026 | 4.34 | 4.34 | 4.30 | 4.31 | 4.31 | 0.23% | 7,951 |
| Sep 23, 2026 | 4.21 | 4.30 | 4.21 | 4.30 | 4.30 | 1.90% | 12,557 |
| Sep 22, 2026 | 4.27 | 4.27 | 4.20 | 4.22 | 4.22 | -1.40% | 89,662 |
| Sep 21, 2026 | 4.28 | 4.34 | 4.28 | 4.28 | 4.28 | -0.47% | 14,599 |
| Sep 18, 2026 | 4.31 | 4.31 | 4.29 | 4.30 | 4.30 | 0.23% | 114,414 |
| Sep 17, 2026 | 4.32 | 4.36 | 4.29 | 4.29 | 4.29 | -0.23% | 63,940 |
| Sep 16, 2026 | 4.37 | 4.37 | 4.30 | 4.30 | 4.30 | -0.69% | 54,735 |
| Sep 15, 2026 | 4.37 | 4.37 | 4.32 | 4.33 | 4.33 | 0.23% | 32,780 |
| Sep 14, 2026 | 4.32 | 4.39 | 4.32 | 4.32 | 4.32 | - | 9,746 |
| Sep 11, 2026 | 4.39 | 4.39 | 4.32 | 4.32 | 4.32 | -1.59% | 5,394 |
| Sep 10, 2026 | 4.39 | 4.40 | 4.32 | 4.39 | 4.39 | -0.23% | 3,130 |
| Sep 9, 2026 | 4.36 | 4.40 | 4.35 | 4.40 | 4.40 | 2.09% | 7,156 |
| Sep 8, 2026 | 4.34 | 4.38 | 4.31 | 4.31 | 4.31 | -0.69% | 14,775 |
| Sep 7, 2026 | 4.40 | 4.40 | 4.32 | 4.34 | 4.34 | -0.69% | 8,724 |
| Sep 4, 2026 | 4.40 | 4.40 | 4.32 | 4.37 | 4.37 | -0.23% | 2,192 |
| Sep 3, 2026 | 4.37 | 4.41 | 4.36 | 4.38 | 4.38 | 0.69% | 36,563 |
| Sep 2, 2026 | 4.41 | 4.44 | 4.33 | 4.35 | 4.35 | -1.36% | 12,353 |
| Sep 1, 2026 | 4.41 | 4.45 | 4.40 | 4.41 | 4.41 | -0.68% | 27,717 |
| Aug 31, 2026 | 4.47 | 4.49 | 4.41 | 4.44 | 4.44 | -1.33% | 26,596 |
| Aug 28, 2026 | 4.40 | 4.54 | 4.40 | 4.50 | 4.50 | 4.17% | 16,040 |
| Aug 27, 2026 | 4.40 | 4.40 | 4.32 | 4.32 | 4.32 | -0.69% | 2,722 |
| Aug 26, 2026 | 4.35 | 4.39 | 4.34 | 4.35 | 4.35 | 0.46% | 21,190 |
| Aug 25, 2026 | 4.45 | 4.45 | 4.32 | 4.33 | 4.33 | -3.56% | 24,296 |
| Aug 24, 2026 | 4.44 | 4.49 | 4.40 | 4.49 | 4.49 | 1.58% | 6,537 |
| 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 |