ASX · PFT · stock
Pure Foods Tasmania Limited (PFT) stock price history
Every ASX trading session of Pure Foods Tasmania Limited from Dec 15, 2005 to Sep 28, 2026: 5,255 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PFT adjusted close, 2005 to 2026
- A$25,021
- All time high, 2008
- A$0.0710
- 52 week high, A$0.0160 low
- 5,255
- Daily sessions since 2005
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.
PFT key facts
- Pure Foods Tasmania Limited (PFT) closed at A$0.0180 on Sep 28, 2026 on ASX.
- PFT's all time high close is A$25,021, set on May 27, 2008; its all time low close is A$0.0130 on Oct 1, 2024.
- PFT's 52 week range is A$0.0160 to A$0.0710.
- PFT returned -28.0% over the year to Sep 28, 2026 and -96.7% over five years.
- Over ten years PFT returned -100%, -58.3% a year compounded.
- PFT's deepest drawdown was -100.0% from May 27, 2008 to Oct 1, 2024.
- DataCedar holds 5,255 daily sessions of PFT history from Dec 15, 2005 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.
PFT price chart, 2005 to 2026
PFT returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -33.3% |
| 3 months | -25.0% |
| 6 months | -25.0% |
| Year to date | -41.9% |
| 1 year | -28.0% |
| 3 years | -82.0% |
| 5 years | -96.7% |
| 10 years | -100.0% |
| Since Dec 15, 2005 | -100.0% |
| Compound annual growth, 20.8 years | -44.8% |
PFT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$25,021 on May 27, 2008
- All time low close
- A$0.0130 on Oct 1, 2024
- 52 week high
- A$0.0710 on Oct 6, 2025
- 52 week low
- A$0.0160 on Jun 18, 2026
- Deepest drawdown
- -100.0% from May 27, 2008 to Oct 1, 2024, not yet recovered
- Best single session
- +200.0% on Mar 18, 2015
- Worst single session
- -99.7% on Apr 30, 2020
- Volatility, 1 year annualised
- 134.6%
- Sessions closing higher, 1 year
- 20%
- Best calendar year
- 2007, +253%
- Worst calendar year
- 2020, -99%
PFT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2005 starts on Dec 15, 2005; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.0300 | A$0.0400 | A$0.0160 | A$0.0180 | -41.9% | 15.8M | 188 |
| 2025 | A$0.0210 | A$0.0710 | A$0.0140 | A$0.0310 | +47.6% | 42.2M | 253 |
| 2024 | A$0.0930 | A$0.0980 | A$0.0130 | A$0.0210 | -77.4% | 13.7M | 254 |
| 2023 | A$0.1400 | A$0.2050 | A$0.0630 | A$0.0930 | -40.0% | 27.4M | 252 |
| 2022 | A$0.5163 | A$0.5209 | A$0.1250 | A$0.1550 | -70.2% | 19.6M | 251 |
| 2021 | A$0.9495 | A$0.9634 | A$0.4517 | A$0.5209 | -45.4% | 25.6M | 254 |
| 2020 | A$71.91 | A$71.91 | A$0.1521 | A$0.9541 | -98.7% | 114.7M | 255 |
| 2019 | A$71.91 | A$71.91 | A$71.91 | A$71.91 | 0.0% | 0 | 253 |
| 2018 | A$71.91 | A$71.91 | A$71.91 | A$71.91 | -0.0% | 0 | 253 |
| 2017 | A$126.50 | A$155.60 | A$70.52 | A$71.91 | -42.6% | 11.4K | 252 |
| 2016 | A$111.94 | A$164.56 | A$111.94 | A$125.38 | +12.0% | 2.2K | 253 |
| 2015 | A$315.27 | A$391.80 | A$111.94 | A$111.94 | -64.5% | 13.7K | 255 |
| 2014 | A$878.25 | A$1,002 | A$270.23 | A$315.27 | -65.0% | 38.7K | 253 |
| 2013 | A$2,590 | A$3,490 | A$540.46 | A$900.77 | -65.2% | 35.5K | 253 |
| 2012 | A$8,557 | A$10,246 | A$2,365 | A$2,590 | -69.3% | 24.3K | 253 |
| 2011 | A$11,710 | A$12,498 | A$6,981 | A$8,445 | -29.2% | 37.2K | 248 |
| 2010 | A$7,506 | A$13,061 | A$7,089 | A$11,935 | +59.0% | 39.4K | 253 |
| 2009 | A$6,881 | A$11,155 | A$4,900 | A$7,506 | +9.1% | 7.8K | 254 |
| 2008 | A$14,179 | A$25,751 | A$3,962 | A$6,881 | -50.7% | 8.4K | 254 |
| 2007 | A$3,857 | A$14,179 | A$3,128 | A$13,970 | +252.6% | 8.2K | 253 |
| 2006 | A$4,587 | A$4,587 | A$2,919 | A$3,962 | -9.5% | 3.7K | 252 |
| 2005 | A$4,170 | A$4,379 | A$3,649 | A$4,379 | n/a | 392 | 9 |
PFT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.0180 | -30.8% |
| August 2026 | A$0.0260 | +36.8% |
| July 2026 | A$0.0190 | +5.6% |
| June 2026 | A$0.0180 | -21.7% |
| May 2026 | A$0.0230 | -11.5% |
| April 2026 | A$0.0260 | +13.0% |
| March 2026 | A$0.0230 | -23.3% |
| February 2026 | A$0.0300 | -14.3% |
| January 2026 | A$0.0350 | +12.9% |
| December 2025 | A$0.0310 | -6.1% |
| November 2025 | A$0.0330 | +10.0% |
| October 2025 | A$0.0300 | +20.0% |
About the PFT data
Daily bars. 5,255 sessions from Dec 15, 2005 to Sep 28, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 18, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 15, 2005, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/PFT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
PFT share price history
