NZSE - Delayed Quote
NZD
AFT Pharmaceuticals Limited (AFT.NZ)
4.6300
+0.1300
(+2.89%)
At close: 4:59:54 PM GMT+13
Currency in NZD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 5, 2026
4.5200
4.6400
4.5200
4.6300
4.6300
2,356
Nov 4, 2026
4.5000
4.5800
4.5000
4.5000
4.5000
9,309
Nov 3, 2026
4.6800
4.6800
4.5000
4.5000
4.5000
61,397
Nov 2, 2026
4.6500
4.6500
4.6000
4.6000
4.6000
3,065
Oct 30, 2026
4.7000
4.7000
4.6100
4.6500
4.6500
604
Oct 29, 2026
4.6500
4.7000
4.6000
4.7000
4.7000
4,599
Oct 28, 2026
4.6500
4.6500
4.5900
4.6400
4.6400
12,876
Oct 27, 2026
4.5500
4.6400
4.5400
4.6300
4.6300
7,972
Oct 23, 2026
4.6200
4.6400
4.5300
4.6400
4.6400
25,343
Oct 22, 2026
4.5800
4.6200
4.5400
4.5900
4.5900
22,705
Oct 21, 2026
4.5300
4.5900
4.5300
4.5800
4.5800
10,656
Oct 20, 2026
4.5000
4.5900
4.4900
4.5900
4.5900
71,478
Oct 19, 2026
4.4000
4.5000
4.4000
4.4900
4.4900
16,236
Oct 16, 2026
4.4100
4.4500
4.4100
4.4500
4.4500
9,398
Oct 15, 2026
4.4700
4.4900
4.4000
4.4000
4.4000
14,508
Oct 14, 2026
4.5700
4.5700
4.4000
4.4900
4.4900
33,234
Oct 13, 2026
4.5000
4.5900
4.5000
4.5900
4.5900
3,343
Oct 12, 2026
4.6400
4.6400
4.5000
4.5900
4.5900
26,154
Oct 9, 2026
4.6400
4.6400
4.5900
4.6400
4.6400
63,331
Oct 8, 2026
4.4900
4.5500
4.4900
4.5500
4.5500
7,847
Oct 7, 2026
4.3200
4.4900
4.3200
4.4900
4.4900
26,203
Oct 6, 2026
4.3500
4.3800
4.3300
4.3300
4.3300
17,548
Oct 5, 2026
4.3700
4.3700
4.2600
4.3000
4.3000
14,327
Oct 2, 2026
4.3400
4.3700
4.3000
4.3700
4.3700
9,913
Oct 1, 2026
4.2800
4.3200
4.2600
4.3200
4.3200
7,954
Sep 30, 2026
4.3500
4.3500
4.2900
4.3000
4.3000
23,427
Sep 29, 2026
4.4000
4.4000
4.3100
4.3400
4.3400
12,849
Sep 28, 2026
4.4200
4.4800
4.3500
4.3500
4.3500
23,403
Sep 25, 2026
4.3300
4.3900
4.3000
4.3900
4.3900
10,238
Sep 24, 2026
4.3400
4.3400
4.3000
4.3100
4.3100
7,951
Sep 23, 2026
4.2100
4.3000
4.2100
4.3000
4.3000
12,557
Sep 22, 2026
4.2700
4.2700
4.2000
4.2200
4.2200
89,662
Sep 21, 2026
4.2800
4.3400
4.2800
4.2800
4.2800
14,599
Sep 18, 2026
4.3100
4.3100
4.2900
4.3000
4.3000
114,414
Sep 17, 2026
4.3200
4.3600
4.2900
4.2900
4.2900
63,940
Sep 16, 2026
4.3700
4.3700
4.3000
4.3000
4.3000
54,735
Sep 15, 2026
4.3700
4.3700
4.3200
4.3300
4.3300
32,780
Sep 14, 2026
4.3200
4.3900
4.3200
4.3200
4.3200
9,746
Sep 11, 2026
4.3900
4.3900
4.3200
4.3200
4.3200
5,394
Sep 10, 2026
4.3900
4.4000
4.3200
4.3900
4.3900
3,130
Sep 9, 2026
4.3600
4.4000
4.3500
4.4000
4.4000
7,156
Sep 8, 2026
4.3400
4.3800
4.3100
4.3100
4.3100
14,775
Sep 7, 2026
4.4000
4.4000
4.3200
4.3400
4.3400
8,724
Sep 4, 2026
4.4000
4.4000
4.3200
4.3700
4.3700
2,192
Sep 3, 2026
4.3700
4.4100
4.3600
4.3800
4.3800
36,563
Sep 2, 2026
4.4100
4.4400
4.3300
4.3500
4.3500
12,353
Sep 1, 2026
4.4100
4.4500
4.4000
4.4100
4.4100
27,717
Aug 31, 2026
4.4700
4.4900
4.4100
4.4400
4.4400
26,596
Aug 28, 2026
4.4000
4.5400
4.4000
4.5000
4.5000
16,040
Aug 27, 2026
4.4000
4.4000
4.3200
4.3200
4.3200
2,722
Aug 26, 2026
4.3500
4.3900
4.3400
4.3500
4.3500
21,190
Aug 25, 2026
4.4500
4.4500
4.3200
4.3300
4.3300
24,296
Aug 24, 2026
4.4400
4.4900
4.4000
4.4900
4.4900
6,537
Aug 21, 2026
4.4000
4.4500
4.4000
4.4200
4.4200
7,998
Aug 20, 2026
4.4000
4.4200
4.3800
4.4000
4.4000
52,370
Aug 19, 2026
4.2500
4.4000
4.2300
4.3900
4.3900
139,745
Aug 18, 2026
4.3000
4.3000
4.2500
4.2500
4.2500
27,527
Aug 17, 2026
4.4000
4.4000
4.3000
4.3000
4.3000
8,824
Aug 14, 2026
4.4300
4.4500
4.4000
4.4000
4.4000
21,830
Aug 13, 2026
4.5200
4.5200
4.4300
4.4300
4.4300
3,377
Aug 12, 2026
4.5000
4.5500
4.5000
4.5200
4.5200
589
Aug 11, 2026
4.5900
4.6000
4.5300
4.5300
4.5300
11,298
Aug 10, 2026
4.6800
4.6800
4.5800
4.6000
4.6000
8,927
Aug 7, 2026
4.7500
4.7500
4.6800
4.7000
4.7000
13,311
Aug 6, 2026
4.7800
4.7800
4.6800
4.7500
4.7500
257,762
Aug 5, 2026
4.7900
4.7900
4.7800
4.7800
4.7800
35,524
Aug 4, 2026
4.7500
4.7900
4.7000
4.7800
4.7800
22,281
Aug 3, 2026
4.8000
4.8100
4.7500
4.7500
4.7500
16,310
Jul 31, 2026
4.8300
4.8400
4.8000
4.8100
4.8100
22,546
Jul 30, 2026
4.8400
4.8500
4.7000
4.8100
4.8100
24,604
Jul 29, 2026
4.5000
4.8500
4.5000
4.8200
4.8200
58,230
Jul 28, 2026
4.2800
4.4800
4.2800
4.4800
4.4800
171,664
Jul 27, 2026
4.2800
4.2800
4.2200
4.2600
4.2600
89,293
Jul 24, 2026
4.0000
4.2800
4.0000
4.2700
4.2700
95,031
Jul 23, 2026
3.9500
4.0000
3.9500
4.0000
4.0000
266,857
Jul 22, 2026
3.9800
3.9800
3.9500
3.9800
3.9800
21,113
Jul 21, 2026
3.9700
3.9700
3.9400
3.9400
3.9400
7,647
Jul 20, 2026
3.9100
3.9600
3.9100
3.9300
3.9300
3,630
Jul 17, 2026
4.0000
4.0000
3.9100
3.9100
3.9100
8,861
Jul 16, 2026
3.9700
3.9700
3.9200
3.9700
3.9700
3,029
Jul 15, 2026
3.9500
3.9600
3.9100
3.9100
3.9100
18,750
Jul 14, 2026
3.9400
3.9500
3.9200
3.9200
3.9200
42,056
Jul 13, 2026
3.9500
3.9500
3.9200
3.9400
3.9400
12,488
Jul 9, 2026
3.8300
4.0000
3.8300
3.9100
3.9100
65,764
Jul 8, 2026
3.8900
3.9200
3.8900
3.9100
3.9100
17,313
Jul 7, 2026
3.7700
3.9000
3.7700
3.8900
3.8900
26,498
Jul 6, 2026
3.7100
3.7500
3.7100
3.7100
3.7100
10,511
Jul 3, 2026
3.7000
3.7000
3.6700
3.7000
3.7000
3,160
Jul 2, 2026
3.7000
3.7700
3.6700
3.6700
3.6700
17,558
Jul 1, 2026
3.6600
3.6600
3.6600
3.6600
3.6600
441
Jun 30, 2026
3.6800
3.6800
3.6600
3.6600
3.6600
8,406
Jun 29, 2026
3.6600
3.7000
3.6600
3.7000
3.7000
2,167
Jun 26, 2026
3.7000
3.7000
3.6800
3.6800
3.6800
7,997
Jun 25, 2026
3.7600
3.7600
3.6700
3.6700
3.6700
12,778
Jun 24, 2026
3.7600
3.8000
3.7500
3.7500
3.7500
10,615
Jun 23, 2026
3.6800
3.7200
3.6800
3.7200
3.7200
3,455
Jun 22, 2026
3.7000
3.7200
3.6600
3.6800
3.6800
82,462
Jun 19, 2026
3.7700
3.8000
3.6500
3.6500
3.6500
90,753
Jun 18, 2026
0.025
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 18, 2026
3.8600
3.8600
3.7600
3.7600
3.7600
9,770
Jun 17, 2026
3.8400
3.8500
3.8200
3.8500
3.8250
33,599
Jun 16, 2026
3.8200
3.8400
3.8200
3.8400
3.8151
10,472
Jun 15, 2026
3.9000
3.9000
3.8400
3.8400
3.8151
6,373
Jun 12, 2026
3.9000
3.9100
3.8400
3.8400
3.8151
3,964
Jun 11, 2026
3.9700
3.9700
3.9200
3.9300
3.9045
48,918
Jun 10, 2026
3.9700
3.9700
3.9200
3.9400
3.9144
42,956
Jun 9, 2026
3.9700
3.9700
3.9300
3.9500
3.9244
23,436
Jun 8, 2026
3.9100
3.9300
3.9000
3.9300
3.9045
14,498
Jun 5, 2026
3.9700
3.9700
3.9000
3.9100
3.8846
10,706
Jun 4, 2026
3.9600
3.9700
3.9500
3.9700
3.9442
3,038
Jun 3, 2026
3.9300
3.9700
3.9300
3.9700
3.9442
9,763
Jun 2, 2026
3.9800
3.9800
3.9400
3.9700
3.9442
24,161
May 29, 2026
3.9500
3.9600
3.9300
3.9300
3.9045
38,833
May 28, 2026
3.9000
3.9300
3.9000
3.9300
3.9045
18,765
May 27, 2026
3.8300
3.9000
3.8300
3.9000
3.8747
17,995
May 26, 2026
3.8600
3.8900
3.8600
3.8800
3.8548
34,140
May 25, 2026
3.8800
3.9200
3.8800
3.8900
3.8647
41,799
May 22, 2026
3.7300
3.8900
3.7300
3.8800
3.8548
70,479
May 21, 2026
3.6300
3.9000
3.6300
3.8000
3.7753
55,553
May 20, 2026
3.4500
3.5300
3.4500
3.5300
3.5071
22,413
May 19, 2026
3.4800
3.4800
3.4500
3.4500
3.4276
14,673
May 18, 2026
3.5000
3.5400
3.4500
3.4800
3.4574
19,346
May 15, 2026
3.5000
3.5300
3.4900
3.4900
3.4673
15,934
May 14, 2026
3.5000
3.5400
3.4500
3.5400
3.5170
36,933
May 13, 2026
3.7400
3.7400
3.5500
3.5500
3.5269
16,043
May 12, 2026
3.7500
3.8000
3.7500
3.8000
3.7753
28,683
May 11, 2026
3.7000
3.7500
3.6400
3.7500
3.7256
13,907
May 8, 2026
3.6100
3.6600
3.6100
3.6600
3.6362
8,042
May 7, 2026
3.5500
3.6000
3.5500
3.6000
3.5766
19,146
May 6, 2026
3.4500
3.5100
3.4500
3.5100
3.4872
45,763
May 5, 2026
3.4600
3.4700
3.4500
3.4700
3.4475
3,985
May 4, 2026
3.5000
3.5000
3.4800
3.4800
3.4574
28,550
May 1, 2026
3.5000
3.5000
3.4800
3.5000
3.4773
9,194
Apr 30, 2026
3.5000
3.5000
3.4800
3.5000
3.4773
3,983
Apr 29, 2026
3.5300
3.5300
3.4900
3.5000
3.4773
9,829
Apr 28, 2026
3.5500
3.5500
3.5400
3.5400
3.5170
738
Apr 24, 2026
3.5500
3.5500
3.5500
3.5500
3.5269
3,734
Apr 23, 2026
3.5500
3.5600
3.5000
3.5600
3.5369
8,917
Apr 22, 2026
3.5800
3.5800
3.5600
3.5600
3.5369
6,090
Apr 21, 2026
3.5500
3.5800
3.5300
3.5800
3.5568
20,975
Apr 20, 2026
3.6400
3.6400
3.5700
3.5700
3.5468
17,350
Apr 17, 2026
3.6400
3.6400
3.5900
3.5900
3.5667
12,317
Apr 16, 2026
3.6300
3.6400
3.6300
3.6300
3.6064
4,501
Apr 15, 2026
3.6400
3.6600
3.6400
3.6400
3.6164
4,735
Apr 14, 2026
3.6600
3.6600
3.6600
3.6600
3.6362
1,630
Apr 13, 2026
3.6600
3.6700
3.6300
3.6300
3.6064
3,464
Apr 10, 2026
3.6300
3.7000
3.6300
3.6800
3.6561
4,195
Apr 9, 2026
3.6300
3.6500
3.6200
3.6300
3.6064
65,669
Apr 8, 2026
3.5200
3.6300
3.5000
3.6300
3.6064
18,703
Apr 7, 2026
3.4300
3.5000
3.4300
3.5000
3.4773
32,584
Apr 2, 2026
3.3600
3.4000
3.3500
3.3600
3.3382
28,757
Apr 1, 2026
3.3900
3.4000
3.3600
3.3600
3.3382
12,749
Mar 31, 2026
3.3600
3.3600
3.3600
3.3600
3.3382
8,966
Mar 30, 2026
3.3700
3.4000
3.3600
3.3700
3.3481
14,008
Mar 27, 2026
3.4000
3.4000
3.3900
3.3900
3.3680
5,981
Mar 26, 2026
3.4000
3.4200
3.4000
3.4000
3.3779
2,971
Mar 25, 2026
3.4400
3.4400
3.4000
3.4000
3.3779
8,101
Mar 24, 2026
3.4300
3.4300
3.4100
3.4300
3.4077
3,139
Mar 23, 2026
3.5000
3.5000
3.4400
3.4400
3.4177
16,418
Mar 20, 2026
3.5000
3.5000
3.4000
3.4000
3.3779
5,034
Mar 19, 2026
3.5200
3.5200
3.5000
3.5000
3.4773
1,542
Mar 18, 2026
3.5000
3.5000
3.5000
3.5000
3.4773
1,110
Mar 17, 2026
3.5400
3.5400
3.5000
3.5000
3.4773
8,845
Mar 16, 2026
3.5400
3.5600
3.5400
3.5600
3.5369
3,277
Mar 13, 2026
3.5800
3.5800
3.5000
3.5000
3.4773
9,371
Mar 12, 2026
3.5900
3.5900
3.5300
3.5800
3.5568
7,305
Mar 11, 2026
3.5200
3.5500
3.5200
3.5500
3.5269
1,745
Mar 10, 2026
3.5000
3.5100
3.5000
3.5100
3.4872
5,094
Mar 9, 2026
3.5000
3.5000
3.5000
3.5000
3.4773
-
Mar 6, 2026
3.4500
3.5000
3.4500
3.5000
3.4773
19,323
Mar 5, 2026
3.4900
3.4900
3.4700
3.4700
3.4475
11,034
Mar 4, 2026
3.4900
3.4900
3.4900
3.4900
3.4673
5,381
Mar 3, 2026
3.5200
3.5200
3.4850
3.5000
3.4773
24,025
Mar 2, 2026
3.5200
3.5200
3.5000
3.5000
3.4773
7,994
Feb 27, 2026
3.5200
3.5500
3.5200
3.5200
3.4971
7,083
Feb 26, 2026
3.5000
3.5500
3.5000
3.5200
3.4971
20,261
Feb 25, 2026
3.6000
3.6000
3.5500
3.5500
3.5269
16,722
Feb 24, 2026
3.6100
3.6100
3.6100
3.6100
3.5866
103
Feb 23, 2026
3.6300
3.6300
3.6300
3.6300
3.6064
172
Feb 20, 2026
3.7000
3.7000
3.6500
3.6500
3.6263
1,373
Feb 19, 2026
3.6300
3.7100
3.6300
3.7100
3.6859
3,411
Feb 18, 2026
3.5500
3.6000
3.5500
3.6000
3.5766
3,750
Feb 17, 2026
3.6200
3.6400
3.6000
3.6000
3.5766
6,494
Feb 16, 2026
3.6400
3.6400
3.5400
3.6000
3.5766
17,319
Feb 13, 2026
3.7000
3.7000
3.7000
3.7000
3.6760
1,467
Feb 12, 2026
3.7200
3.7200
3.7100
3.7100
3.6859
31,308
Feb 11, 2026
3.7000
3.7200
3.6900
3.7200
3.6958
5,507
Feb 10, 2026
3.7200
3.7500
3.7200
3.7200
3.6958
3,806
Feb 9, 2026
3.6300
3.7200
3.5800
3.7200
3.6958
11,957
Feb 5, 2026
3.6200
3.6200
3.6000
3.6000
3.5766
1,648
Feb 4, 2026
3.5600
3.6600
3.5600
3.6200
3.5965
12,565
Feb 3, 2026
3.6100
3.6100
3.5500
3.5500
3.5269
6,499
Feb 2, 2026
3.7200
3.7200
3.6100
3.6100
3.5866
3,629
Jan 30, 2026
3.8000
3.8000
3.7700
3.7700
3.7455
1,990
Jan 29, 2026
3.7800
3.8000
3.6600
3.8000
3.7753
5,986
Jan 28, 2026
3.7800
3.8000
3.7400
3.7400
3.7157
7,556
Jan 27, 2026
3.6500
3.7900
3.6500
3.7900
3.7654
7,097
Jan 26, 2026
3.7900
3.7900
3.7000
3.7000
3.6760
865
Jan 23, 2026
3.7900
3.7900
3.7600
3.7900
3.7654
2,137
Jan 22, 2026
3.7000
3.7500
3.6500
3.7500
3.7256
12,468
Jan 21, 2026
3.8000
3.8000
3.7500
3.7500
3.7256
10,650
Jan 20, 2026
3.8000
3.8000
3.7500
3.8000
3.7753
7,378
Jan 19, 2026
3.7600
3.8000
3.7600
3.7900
3.7654
10,273
Jan 16, 2026
3.6100
3.7200
3.6100
3.7200
3.6958
21,361
Jan 15, 2026
3.5500
3.6000
3.5400
3.6000
3.5766
31,037
Jan 14, 2026
3.5500
3.5900
3.5500
3.5900
3.5667
4,417
Jan 13, 2026
3.5100
3.5900
3.5100
3.5500
3.5269
14,354
Jan 12, 2026
3.5300
3.5500
3.5000
3.5500
3.5269
35,272
Jan 9, 2026
3.5500
3.5500
3.4800
3.4800
3.4574
2,149
Jan 8, 2026
3.4600
3.5500
3.4500
3.5500
3.5269
7,788
Jan 7, 2026
3.4500
3.4700
3.4500
3.4600
3.4375
12,816
Jan 6, 2026
3.3900
3.4500
3.3900
3.4500
3.4276
7,141
Jan 5, 2026
3.3900
3.4100
3.3800
3.3800
3.3581
6,449
Dec 31, 2025
3.4500
3.4500
3.3800
3.3800
3.3581
4,802
Dec 30, 2025
3.4700
3.4700
3.3800
3.4000
3.3779
7,260
Dec 29, 2025
3.5000
3.5000
3.5000
3.5000
3.4773
3,937
Dec 24, 2025
3.5500
3.5500
3.5000
3.5000
3.4773
6,556
Dec 23, 2025
3.5600
3.5600
3.5000
3.5500
3.5269
25,523
Dec 22, 2025
3.5000
3.5600
3.5000
3.5600
3.5369
4,270
Dec 19, 2025
3.5500
3.5500
3.5000
3.5000
3.4773
12,344
Dec 18, 2025
3.5100
3.5700
3.5100
3.5700
3.5468
2,507
Dec 17, 2025
3.5500
3.5700
3.5000
3.5000
3.4773
5,235
Dec 16, 2025
3.6000
3.6000
3.5500
3.5500
3.5269
10,196
Dec 15, 2025
3.6300
3.6300
3.5600
3.6000
3.5766
7,222
Dec 12, 2025
3.5500
3.5900
3.5500
3.5900
3.5667
880
Dec 11, 2025
3.6100
3.6400
3.6000
3.6000
3.5766
12,285
Dec 10, 2025
3.6000
3.6300
3.6000
3.6000
3.5766
16,828
Dec 9, 2025
3.6000
3.6100
3.6000
3.6000
3.5766
12,976
Dec 8, 2025
3.7500
3.7500
3.6500
3.6500
3.6263
8,066
Dec 5, 2025
3.7500
3.7500
3.7200
3.7500
3.7256
6,392
Dec 4, 2025
3.6500
3.7500
3.6500
3.7500
3.7256
9,759
Dec 3, 2025
3.6000
3.6000
3.5300
3.6000
3.5766
6,879
Dec 2, 2025
3.5200
3.6000
3.5200
3.6000
3.5766
17,312
Dec 1, 2025
3.5200
3.5200
3.5000
3.5200
3.4971
2,653
Nov 28, 2025
3.6300
3.6300
3.5000
3.5200
3.4971
18,606
Nov 27, 2025
3.6900
3.6900
3.6200
3.6300
3.6064
9,512
Nov 26, 2025
3.6800
3.7000
3.6500
3.7000
3.6760
3,224
Nov 25, 2025
3.7000
3.7000
3.6600
3.6800
3.6561
24,082
Nov 24, 2025
3.7100
3.7500
3.6900
3.6900
3.6660
22,661
Nov 21, 2025
3.4000
3.7500
3.3700
3.7500
3.7256
41,967
Nov 20, 2025
3.2700
3.5000
3.2700
3.4000
3.3779
50,078
Nov 19, 2025
3.1700
3.2500
3.1600
3.2500
3.2289
19,224
Nov 18, 2025
3.1800
3.1800
3.1600
3.1600
3.1395
11,630
Nov 17, 2025
3.2100
3.2200
3.2000
3.2000
3.1792
54,666
Nov 14, 2025
3.2300
3.2300
3.2000
3.2000
3.1792
9,188
Nov 13, 2025
3.2900
3.2900
3.2000
3.2400
3.2190
20,394
Nov 12, 2025
3.3000
3.3000
3.3000
3.3000
3.2786
8,114
Nov 11, 2025
3.3100
3.3200
3.3000
3.3000
3.2786
14,361
Nov 10, 2025
3.3100
3.3100
3.3000
3.3000
3.2786
59,660
Nov 7, 2025
3.3000
3.3100
3.2300
3.3100
3.2885
5,933
Nov 6, 2025
3.1600
3.3000
3.1300
3.3000
3.2786
18,494
Nov 5, 2025
3.0800
3.1800
3.0800
3.1800
3.1594
15,675
