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 Nov 13, 2026: 5,292 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$0.0400
- 52 week high, A$0.0140 low
- 5,292
- Daily sessions since 2005
Last updated Nov 13, 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 Nov 13, 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$0.0140 to A$0.0400.
- PFT returned -37.9% over the year to Nov 13, 2026 and -96.5% 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 5,292 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 Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -10.0% |
| 3 months | -30.8% |
| 6 months | -21.7% |
| Year to date | -41.9% |
| 1 year | -37.9% |
| 3 years | -76.6% |
| 5 years | -96.5% |
| 10 years | -100.0% |
| Since Dec 15, 2005 | -100.0% |
| Compound annual growth, 20.9 years | -44.6% |
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$0.0400 on Nov 24, 2025
- 52 week low
- A$0.0140 on Oct 1, 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
- 118.3%
- Sessions closing higher, 1 year
- 19%
- 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 Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.0300 | A$0.0400 | A$0.0140 | A$0.0180 | -41.9% | 20.9M | 225 |
| 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 |
|---|---|---|
| November 2026 | A$0.0180 | +5.9% |
| October 2026 | A$0.0170 | -10.5% |
| September 2026 | A$0.0190 | -26.9% |
| 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% |
About the PFT data
Daily bars. 5,292 sessions from Dec 15, 2005 to Nov 13, 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 Oct 21, 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/asx%3APFT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
PFT share price history
