NZSE - Delayed Quote NZD

AFT Pharmaceuticals Limited (AFT.NZ)

2.6400
-0.0600
(-2.22%)
At close: 4:59:59 PM GMT+12
Currency in NZD
Download
Date Open High Low Close Adj Close Volume
Jun 10, 20252.70002.70002.64002.64002.640042,787
Jun 10, 20252.70002.70002.64002.64002.640042,787
Jun 9, 20252.76002.76002.70002.70002.7000878
Jun 6, 20252.81002.81002.76002.76002.76007,460
Jun 5, 20252.82002.82002.82002.82002.8200516
Jun 4, 20252.83002.83002.80002.82002.820028,618
Jun 3, 20252.83002.83002.78002.83002.83008,466
May 30, 20252.85002.85002.82002.85002.850019,812
May 29, 20252.85002.85002.80002.81002.810026,280
May 28, 20252.78002.85002.78002.85002.850011,090
May 27, 20252.79002.79002.79002.79002.79008,628
May 26, 20252.78002.79002.78002.78002.780014,553
May 23, 20252.75002.78002.72002.78002.780024,116
May 22, 20252.60002.70002.59002.70002.700015,637
May 21, 20252.60002.60002.54002.60002.60009,187
May 20, 20252.63002.63002.58002.58002.58004,558
May 19, 20252.63002.64002.63002.64002.64008,333
May 16, 20252.60002.65002.59002.65002.650010,077
May 15, 20252.70002.70002.59002.59002.590014,700
May 14, 20252.62002.67002.60002.67002.670023,190
May 13, 20252.60002.61002.58002.61002.610026,174
May 12, 20252.62002.62002.62002.62002.62008,101
May 9, 20252.66002.66002.58002.62002.620016,822
May 8, 20252.65002.72002.65002.66002.660014,570
May 7, 20252.65002.75002.59002.75002.750013,029
May 6, 20252.60002.65002.59002.65002.65004,994
May 5, 20252.65002.65002.60002.60002.60005,382
May 2, 20252.55002.63002.55002.63002.630014,877
May 1, 20252.51002.53002.51002.52002.520023,445
Apr 30, 20252.58002.61002.58002.58002.58002,816
Apr 29, 20252.58002.61002.58002.61002.61001,944
Apr 28, 20252.58002.65002.57002.65002.650022,206
Apr 24, 20252.64002.65002.64002.65002.65002,058
Apr 23, 20252.64002.64002.60002.60002.60001,066
Apr 22, 20252.66002.66002.62002.65002.65003,644
Apr 17, 20252.70002.70002.70002.70002.7000163
Apr 16, 20252.70002.70002.70002.70002.70001,990
Apr 15, 20252.70002.70002.67002.70002.70005,136
Apr 14, 20252.75002.75002.75002.75002.7500-
Apr 11, 20252.70002.75002.70002.75002.750048,876
Apr 10, 20252.46002.76002.46002.76002.760033,679
Apr 9, 20252.51002.51002.41002.45002.450040,494
Apr 8, 20252.52002.52002.50002.50002.500014,287
Apr 7, 20252.57002.57002.52002.52002.520015,754
Apr 4, 20252.55002.60002.55002.59002.590049,621
Apr 3, 20252.55002.62002.55002.58002.58007,317
Apr 2, 20252.62002.62002.58002.58002.580035,686
Apr 1, 20252.69002.70002.62002.63002.63004,986
Mar 31, 20252.58002.70002.58002.69002.69007,489
Mar 28, 20252.60002.60002.60002.60002.600033,033
Mar 27, 20252.65002.66002.63002.66002.660038,429
Mar 26, 20252.63002.65002.63002.65002.650016,516
Mar 25, 20252.63002.65002.63002.64002.640013,837
Mar 24, 20252.62002.63002.62002.63002.630012,175
Mar 21, 20252.56002.62002.55002.62002.620018,681
Mar 20, 20252.50002.53002.50002.53002.53004,915
Mar 19, 20252.45002.50002.45002.48002.4800109,856
Mar 18, 20252.52002.55002.50002.50002.500060,746
Mar 17, 20252.55002.55002.53002.55002.550094,268
Mar 14, 20252.65002.65002.61002.61002.61002,776
Mar 13, 20252.62002.65002.62002.65002.65001,008
Mar 12, 20252.61002.61002.61002.61002.6100330
Mar 11, 20252.63002.63002.61002.61002.61007,523
Mar 10, 20252.58002.63002.58002.63002.630051,338
Mar 7, 20252.60002.60002.60002.60002.60003,582
Mar 6, 20252.65002.65002.60002.60002.60004,082
Mar 5, 20252.67002.67002.60002.65002.650010,323
Mar 4, 20252.69002.69002.67002.67002.67004,314
Mar 3, 20252.71002.71002.64002.64002.64005,674
Feb 28, 20252.69002.75002.69002.70002.700020,781
Feb 27, 20252.72002.75002.70002.70002.700010,130
Feb 26, 20252.75002.76002.72002.75002.750010,382
Feb 25, 20252.84002.84002.80002.80002.8000401
Feb 24, 20252.84002.84002.84002.84002.8400430
Feb 21, 20252.79002.84002.79002.80002.800010,805
Feb 20, 20252.76002.76002.72002.72002.72003,188
Feb 19, 20252.80002.80002.78002.80002.80005,784
Feb 18, 20252.80002.80002.80002.80002.800014,974
Feb 17, 20252.72002.76002.72002.76002.76001,129
Feb 14, 20252.77002.80002.72002.72002.720033,030
Feb 13, 20252.79002.79002.79002.79002.79006,686
Feb 12, 20252.78002.80002.78002.80002.80008,826
Feb 11, 20252.80002.80002.80002.80002.800021,914
Feb 10, 20252.80002.82002.74002.80002.800017,454
Feb 7, 20252.90002.90002.86002.87002.87004,528
Feb 5, 20252.83002.85002.83002.85002.8500103,492
Feb 4, 20252.83002.83002.82002.82002.820042,168
Feb 3, 20252.82002.85002.82002.82002.820011,980
Jan 31, 20252.77002.82002.77002.82002.820021,703
Jan 30, 20252.75002.75002.70002.75002.750021,934
Jan 29, 20252.75002.75002.74002.75002.750040,536
Jan 28, 20252.74002.75002.74002.75002.75004,602
Jan 27, 20252.75002.75002.71002.74002.740014,139
Jan 24, 20252.77002.77002.77002.77002.770015,681
Jan 23, 20252.77002.77002.76002.77002.770017,471
Jan 22, 20252.74002.77002.71002.77002.770041,975
Jan 21, 20252.76002.76002.71002.74002.740032,619
Jan 20, 20252.85002.85002.79002.79002.790014,350
Jan 17, 20252.90002.90002.80002.85002.850051,830
Jan 16, 20252.87002.90002.87002.90002.90002,695
Jan 15, 20252.96002.96002.90002.90002.90005,479
Jan 14, 20252.95002.97002.93002.95002.950019,058
Jan 13, 20252.98002.99002.98002.98002.980055,599
Jan 10, 20252.99002.99002.96002.96002.960018,776
Jan 9, 20252.95002.96002.95002.96002.96002,036
Jan 8, 20252.95002.95002.95002.95002.95005,713
Jan 7, 20252.95002.95002.93002.95002.950018,405
Jan 6, 20252.94002.95002.93002.93002.930015,170
Jan 3, 20252.94002.94002.92002.92002.92006,014
Dec 31, 20242.90002.90002.90002.90002.90001,130
Dec 30, 20242.90002.91002.90002.91002.91001,970
Dec 27, 20242.90002.90002.90002.90002.90003,911
Dec 24, 20242.84002.86002.84002.86002.860012,783
Dec 23, 20242.81002.84002.81002.84002.840047,249
Dec 20, 20242.82002.82002.80002.80002.800051,760
Dec 19, 20242.80002.80002.79002.80002.800023,291
Dec 18, 20242.78002.80002.76002.80002.80005,607
Dec 17, 20242.80002.80002.74002.75002.750026,524
Dec 16, 20242.86002.86002.81002.81002.810010,535
Dec 13, 20242.82002.85002.80002.85002.850034,743
Dec 12, 20242.82002.85002.80002.85002.850022,112
Dec 11, 20242.85002.86002.83002.86002.86007,094
Dec 10, 20242.78002.85002.78002.85002.850012,934
Dec 9, 20242.82002.82002.71002.75002.750038,395
Dec 6, 20242.84002.84002.79002.82002.82005,064
Dec 5, 20242.84002.85002.83002.85002.850034,380
Dec 4, 20242.82002.86002.82002.86002.86006,317
Dec 3, 20242.85002.85002.80002.81002.810033,835
Dec 2, 20242.92002.95002.85002.85002.850043,363
Nov 29, 20242.87002.91002.87002.91002.91001,285
Nov 28, 20242.82002.85002.79002.82002.820071,582
Nov 27, 20242.93002.94002.80002.80002.800051,459
Nov 26, 20242.95003.00002.93002.94002.94009,454
Nov 25, 20242.71002.92002.71002.92002.920040,137
Nov 22, 20242.65002.72002.65002.71002.7100148,530
Nov 21, 20242.61002.70002.61002.65002.6500106,079
Nov 20, 20242.40002.54002.40002.54002.540035,625
Nov 19, 20242.39002.40002.37002.40002.400026,115
Nov 18, 20242.43002.46002.40002.40002.400055,826
Nov 15, 20242.48002.48002.42002.42002.420061,784
Nov 14, 20242.50002.51002.48002.48002.480022,537
Nov 13, 20242.60002.60002.55002.55002.550047,696
Nov 12, 20242.67002.67002.56002.60002.600022,260
Nov 11, 20242.69002.69002.65002.65002.650016,107
Nov 8, 20242.69002.69002.66002.66002.660025,277
Nov 7, 20242.70002.70002.68002.68002.680036,577
Nov 6, 20242.72002.73002.69002.70002.7000278,608
Nov 5, 20242.85002.85002.73002.73002.730017,892
Nov 4, 20242.95002.95002.85002.86002.860031,277
Nov 1, 20243.02003.02002.93002.96002.960068,997
Oct 31, 20243.25003.25003.20003.20003.200036,471
Oct 30, 20243.28003.28003.19003.25003.25006,446
Oct 29, 20243.29003.29003.27003.27003.270025,281
Oct 25, 20243.28003.30003.28003.28003.28007,977
Oct 24, 20243.30003.30003.30003.30003.300015,466
Oct 23, 20243.33003.36003.30003.30003.300089,169
Oct 22, 20243.35003.35003.32003.32003.320021,057
Oct 21, 20243.28003.35003.27003.35003.350021,005
Oct 18, 20243.21003.23003.21003.23003.230012,995
Oct 17, 20243.21003.22003.21003.22003.22002,914
Oct 16, 20243.21003.21003.21003.21003.21006,245
Oct 15, 20243.21003.23003.21003.23003.23002,587
Oct 14, 20243.15003.20003.15003.20003.20004,611
Oct 11, 20243.16003.16003.14003.15003.150013,315
Oct 10, 20243.17003.18003.17003.17003.170019,630
Oct 9, 20243.02003.16003.02003.16003.160024,145
Oct 8, 20243.00003.05003.00003.05003.05009,201
Oct 7, 20243.01003.01003.00003.00003.000091,788
Oct 4, 20243.10003.10003.03003.05003.050043,195
Oct 3, 20243.11003.16003.10003.12003.120016,225
Oct 2, 20243.19003.19003.11003.11003.110016,786
Oct 1, 20243.23003.23003.19003.20003.200016,701
Sep 30, 20243.20003.23003.18003.23003.230018,713
Sep 27, 20243.20003.20003.16003.16003.16002,227
Sep 26, 20243.18003.20003.18003.20003.200037,551
Sep 25, 20243.16003.18003.16003.18003.18004,407
Sep 24, 20243.18003.18003.16003.18003.180011,130
Sep 23, 20243.10003.18003.10003.18003.18002,600
Sep 20, 20243.16003.20003.14003.17003.170022,365
Sep 19, 20243.20003.20003.13003.13003.13009,646
Sep 18, 20243.20003.20003.19003.19003.19003,296
Sep 17, 20243.30003.30003.20003.20003.200020,672
Sep 16, 20243.30003.30003.23003.23003.23009,001
Sep 13, 20243.25003.32003.25003.32003.320019,436
Sep 12, 20243.36003.36003.30003.30003.30004,144
Sep 11, 20243.25003.36003.25003.36003.360019,892
Sep 10, 20243.39003.39003.26003.26003.26003,161
Sep 9, 20243.34003.39003.32003.39003.39006,228
Sep 6, 20243.38003.40003.35003.35003.3500109,054
Sep 5, 20243.42003.42003.38003.38003.38002,059
Sep 4, 20243.38003.41003.38003.38003.380017,247
Sep 3, 20243.39003.42003.39003.40003.400019,707
Sep 2, 20243.41003.42003.40003.40003.400033,153
Aug 30, 20243.30003.40003.30003.40003.40006,064
Aug 29, 20243.35003.35003.30003.30003.30003,051
Aug 28, 20243.32003.33003.30003.33003.330051,942
Aug 27, 20243.32003.32003.25003.25003.250011,296
Aug 26, 20243.28003.28003.28003.28003.28003,509
Aug 23, 20243.27003.30003.26003.26003.260031,300
Aug 22, 20243.17003.20003.17003.20003.20007,901
Aug 21, 20243.12003.18003.12003.13003.13009,675
Aug 20, 20243.20003.20003.16003.16003.1600260
Aug 19, 20243.08003.20003.08003.20003.200021,348
Aug 16, 20243.20003.20003.08003.08003.080022,105
Aug 15, 20243.30003.30003.20003.20003.200021,921
Aug 14, 20243.22003.30003.22003.30003.300017,661
Aug 13, 20243.25003.25003.20003.20003.200013,348
Aug 12, 20243.22003.22003.20003.21003.210019,563
Aug 9, 20243.16003.28003.16003.21003.210011,525
Aug 8, 20243.10003.20003.10003.20003.20004,515
Aug 7, 20243.13003.13003.10003.10003.10004,348
Aug 6, 20243.10003.12003.05003.12003.120018,617
Aug 5, 20243.12003.12003.10003.10003.100019,001
Aug 2, 20243.02003.14003.02003.13003.130043,904
Aug 1, 20243.09003.09003.00003.00003.00008,855
Jul 31, 20243.14003.14003.05003.07003.07003,937
Jul 30, 20243.10003.10003.05003.10003.100030,734
Jul 29, 20243.05003.06003.05003.06003.060010,823
Jul 26, 20243.00003.09003.00003.09003.09006,125
Jul 25, 20243.04003.04003.00003.00003.000019,943
Jul 24, 20243.05003.05003.00003.02003.020013,891
Jul 23, 20242.99003.03002.99003.03003.030025,611
Jul 22, 20243.04003.04002.98002.98002.980020,173
Jul 19, 20242.99003.05002.98003.05003.050022,262
Jul 18, 20242.91003.00002.85003.00003.000011,351
Jul 17, 20243.02003.02002.93002.94002.940010,915
Jul 16, 20243.06003.10003.05003.05003.05009,294
Jul 15, 20243.05003.05003.03003.03003.03006,807
Jul 12, 20242.95003.05002.95003.05003.05005,741
Jul 11, 20243.00003.00002.92002.95002.950049,839
Jul 10, 20243.05003.05002.92003.05003.050048,874
Jul 9, 20242.94003.05002.92003.05003.050017,892
Jul 8, 20242.90002.94002.90002.90002.90002,554
Jul 5, 20242.97002.97002.90002.93002.93001,835
Jul 4, 20243.04003.04002.95002.95002.950027,089
Jul 3, 20242.86003.04002.86003.04003.0400478,417
Jul 2, 20243.00003.00002.86002.86002.8600353,129
Jul 1, 20243.05003.05003.05003.05003.0500-
Jun 27, 20243.10003.10003.04003.05003.05004,065
Jun 26, 20243.02003.09003.02003.09003.0900171
Jun 25, 20243.02003.02003.02003.02003.0200572
Jun 24, 20242.85002.85002.85002.85002.8500-
Jun 21, 20243.00003.00002.85002.85002.85004,855
Jun 20, 20243.10003.10003.04003.04003.0400211
Jun 19, 2024 0.016 Dividend
Jun 19, 20243.10003.10003.10003.10003.1000-
Jun 18, 20243.14003.15003.10003.10003.084017,059
Jun 17, 20243.16003.19003.14003.19003.17354,398
Jun 14, 20243.24003.24003.16003.16003.143731,095
Jun 13, 20243.24003.24003.20003.23003.21337,102
Jun 12, 20243.25003.25003.20003.20003.183528,528
Jun 11, 20243.20003.20003.20003.20003.183523,575
Jun 10, 20243.15003.20003.14003.20003.18357,091