AFT Pharmaceuticals Limited (NZE:AFT)
New Zealand
· Delayed Price · Currency is NZD 3.490
-0.050 (-1.41%)
Apr 29, 2026, 3:14 PM NZST
AFT Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2026 | 3.54 | 3.54 | 3.50 | 3.50 | 3.50 | -1.69% | 8,845 |
| Mar 16, 2026 | 3.54 | 3.56 | 3.54 | 3.56 | 3.56 | 1.71% | 3,277 |
| Mar 13, 2026 | 3.58 | 3.58 | 3.50 | 3.50 | 3.50 | -2.23% | 9,371 |
| Mar 12, 2026 | 3.59 | 3.59 | 3.53 | 3.58 | 3.58 | 0.85% | 7,305 |
| Mar 11, 2026 | 3.52 | 3.55 | 3.52 | 3.55 | 3.55 | 1.14% | 1,745 |
| Mar 10, 2026 | 3.50 | 3.51 | 3.50 | 3.51 | 3.51 | 0.29% | 5,094 |
| Mar 9, 2026 | 3.50 | 3.50 | 3.47 | 3.50 | 3.50 | - | 6,661 |
| Mar 6, 2026 | 3.45 | 3.50 | 3.45 | 3.50 | 3.50 | 0.86% | 19,323 |
| Mar 5, 2026 | 3.49 | 3.49 | 3.47 | 3.47 | 3.47 | -0.57% | 11,034 |
| Mar 4, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | -0.29% | 5,381 |
| Mar 3, 2026 | 3.52 | 3.52 | 3.49 | 3.50 | 3.50 | - | 24,025 |
| Mar 2, 2026 | 3.52 | 3.52 | 3.50 | 3.50 | 3.50 | -0.57% | 7,994 |
| Feb 27, 2026 | 3.52 | 3.55 | 3.52 | 3.52 | 3.52 | - | 7,083 |
| Feb 26, 2026 | 3.50 | 3.55 | 3.50 | 3.52 | 3.52 | -0.85% | 20,261 |
| Feb 25, 2026 | 3.60 | 3.60 | 3.55 | 3.55 | 3.55 | -1.66% | 16,722 |
| Feb 24, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -0.55% | 103 |
| Feb 23, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | -0.55% | 172 |
| Feb 20, 2026 | 3.70 | 3.70 | 3.65 | 3.65 | 3.65 | -1.62% | 1,373 |
| Feb 19, 2026 | 3.63 | 3.71 | 3.63 | 3.71 | 3.71 | 3.06% | 3,411 |
| Feb 18, 2026 | 3.55 | 3.60 | 3.55 | 3.60 | 3.60 | - | 3,750 |
| Feb 17, 2026 | 3.62 | 3.64 | 3.60 | 3.60 | 3.60 | - | 6,494 |
| Feb 16, 2026 | 3.64 | 3.64 | 3.54 | 3.60 | 3.60 | -2.70% | 17,319 |
| Feb 13, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -0.27% | 1,467 |
| Feb 12, 2026 | 3.72 | 3.72 | 3.71 | 3.71 | 3.71 | -0.27% | 31,308 |
| Feb 11, 2026 | 3.70 | 3.72 | 3.69 | 3.72 | 3.72 | - | 5,507 |
| Feb 10, 2026 | 3.72 | 3.75 | 3.72 | 3.72 | 3.72 | - | 3,806 |
| Feb 9, 2026 | 3.63 | 3.72 | 3.58 | 3.72 | 3.72 | 3.33% | 11,957 |
| Feb 5, 2026 | 3.62 | 3.62 | 3.60 | 3.60 | 3.60 | -0.55% | 1,648 |
| Feb 4, 2026 | 3.56 | 3.66 | 3.56 | 3.62 | 3.62 | 1.97% | 12,565 |
| Feb 3, 2026 | 3.61 | 3.61 | 3.55 | 3.55 | 3.55 | -1.66% | 6,499 |
| Feb 2, 2026 | 3.72 | 3.72 | 3.61 | 3.61 | 3.61 | -4.24% | 3,629 |
| Jan 30, 2026 | 3.80 | 3.80 | 3.77 | 3.77 | 3.77 | -0.79% | 1,990 |
| Jan 29, 2026 | 3.78 | 3.80 | 3.66 | 3.80 | 3.80 | 1.60% | 5,986 |
| Jan 28, 2026 | 3.78 | 3.80 | 3.74 | 3.74 | 3.74 | -1.32% | 7,556 |
| Jan 27, 2026 | 3.65 | 3.79 | 3.65 | 3.79 | 3.79 | 2.43% | 7,097 |
| Jan 26, 2026 | 3.79 | 3.79 | 3.70 | 3.70 | 3.70 | -2.37% | 865 |
| Jan 23, 2026 | 3.79 | 3.79 | 3.76 | 3.79 | 3.79 | 1.07% | 2,124 |
| Jan 22, 2026 | 3.70 | 3.75 | 3.65 | 3.75 | 3.75 | - | 12,468 |
| Jan 21, 2026 | 3.80 | 3.80 | 3.75 | 3.75 | 3.75 | -1.32% | 10,650 |
| Jan 20, 2026 | 3.80 | 3.80 | 3.75 | 3.80 | 3.80 | 0.26% | 7,378 |
| Jan 19, 2026 | 3.76 | 3.80 | 3.76 | 3.79 | 3.79 | 1.88% | 10,273 |
| Jan 16, 2026 | 3.61 | 3.72 | 3.61 | 3.72 | 3.72 | 3.33% | 21,361 |
| Jan 15, 2026 | 3.55 | 3.60 | 3.54 | 3.60 | 3.60 | 0.28% | 31,037 |
| Jan 14, 2026 | 3.55 | 3.59 | 3.55 | 3.59 | 3.59 | 1.13% | 4,417 |
| Jan 13, 2026 | 3.51 | 3.59 | 3.51 | 3.55 | 3.55 | - | 14,354 |
| Jan 12, 2026 | 3.53 | 3.55 | 3.50 | 3.55 | 3.55 | 2.01% | 35,272 |
| Jan 9, 2026 | 3.55 | 3.55 | 3.48 | 3.48 | 3.48 | -1.97% | 2,149 |
| Jan 8, 2026 | 3.46 | 3.55 | 3.45 | 3.55 | 3.55 | 2.60% | 7,788 |
| Jan 7, 2026 | 3.45 | 3.47 | 3.45 | 3.46 | 3.46 | 0.29% | 12,816 |
| Jan 6, 2026 | 3.39 | 3.45 | 3.39 | 3.45 | 3.45 | 2.07% | 7,141 |
| Jan 5, 2026 | 3.39 | 3.41 | 3.38 | 3.38 | 3.38 | - | 6,449 |
| Dec 31, 2025 | 3.45 | 3.45 | 3.38 | 3.38 | 3.38 | -0.59% | 4,802 |
| Dec 30, 2025 | 3.47 | 3.47 | 3.38 | 3.40 | 3.40 | -2.86% | 7,260 |
| Dec 29, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 3,937 |
| Dec 24, 2025 | 3.55 | 3.55 | 3.50 | 3.50 | 3.50 | -1.41% | 6,556 |
| Dec 23, 2025 | 3.56 | 3.56 | 3.50 | 3.55 | 3.55 | -0.28% | 25,523 |
| Dec 22, 2025 | 3.50 | 3.56 | 3.50 | 3.56 | 3.56 | 1.71% | 4,270 |
| Dec 19, 2025 | 3.55 | 3.55 | 3.50 | 3.50 | 3.50 | -1.96% | 12,344 |
| Dec 18, 2025 | 3.51 | 3.57 | 3.51 | 3.57 | 3.57 | 2.00% | 2,507 |
| Dec 17, 2025 | 3.55 | 3.57 | 3.50 | 3.50 | 3.50 | -1.41% | 5,235 |
| Dec 16, 2025 | 3.60 | 3.60 | 3.55 | 3.55 | 3.55 | -1.39% | 10,196 |
| Dec 15, 2025 | 3.63 | 3.63 | 3.56 | 3.60 | 3.60 | 0.28% | 7,222 |
| Dec 12, 2025 | 3.55 | 3.59 | 3.55 | 3.59 | 3.59 | -0.28% | 880 |
| Dec 11, 2025 | 3.61 | 3.64 | 3.60 | 3.60 | 3.60 | - | 12,285 |
| Dec 10, 2025 | 3.60 | 3.63 | 3.60 | 3.60 | 3.60 | - | 16,828 |
| Dec 9, 2025 | 3.60 | 3.61 | 3.60 | 3.60 | 3.60 | -1.37% | 12,976 |
| Dec 8, 2025 | 3.75 | 3.75 | 3.65 | 3.65 | 3.65 | -2.67% | 8,066 |
| Dec 5, 2025 | 3.75 | 3.75 | 3.72 | 3.75 | 3.75 | - | 6,392 |
| Dec 4, 2025 | 3.65 | 3.75 | 3.65 | 3.75 | 3.75 | 4.17% | 9,759 |
| Dec 3, 2025 | 3.60 | 3.60 | 3.53 | 3.60 | 3.60 | - | 6,879 |
| Dec 2, 2025 | 3.52 | 3.60 | 3.52 | 3.60 | 3.60 | 2.27% | 17,312 |
| Dec 1, 2025 | 3.52 | 3.52 | 3.50 | 3.52 | 3.52 | - | 2,653 |
| Nov 28, 2025 | 3.63 | 3.63 | 3.50 | 3.52 | 3.52 | -3.03% | 18,606 |