Australia markets closed

Afya Limited (AFYA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
16.06+0.03 (+0.19%)
As of 02:55PM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202415.9216.1815.8916.0616.0656,556
18 Apr 202415.9516.5015.9116.0316.03186,100
17 Apr 202416.8517.0816.2216.2716.27165,300
16 Apr 202416.8917.0016.8016.9516.95118,500
15 Apr 202416.9517.1616.6516.9016.9095,300
12 Apr 202417.4217.4216.9516.9616.9641,000
11 Apr 202417.4817.6717.4217.5017.5045,400
10 Apr 202417.6317.9317.3417.5017.5081,500
09 Apr 202418.0518.0617.1917.8617.86411,800
08 Apr 202418.0518.3817.9117.9217.92112,400
05 Apr 202418.2518.3417.9218.0518.05136,500
04 Apr 202418.4018.6418.1118.1318.1357,400
03 Apr 202418.2718.6418.1518.4018.4079,200
02 Apr 202418.3518.6018.0918.2718.2773,000
01 Apr 202418.7318.8618.4318.5318.5373,500
28 Mar 202418.7518.8418.5518.5818.58110,200
27 Mar 202418.5418.8118.3218.6318.63283,000
26 Mar 202419.3219.4418.6618.7318.73183,800
25 Mar 202420.3720.5519.3719.4119.41203,500
22 Mar 202421.0321.0320.4520.5520.55103,200
21 Mar 202421.3121.5020.8621.1321.13106,600
20 Mar 202421.4121.5021.2021.3021.3091,800
19 Mar 202421.6921.6921.1621.3621.36130,900
18 Mar 202421.5921.9421.0321.6921.69214,900
15 Mar 202420.3722.2420.3721.5921.59511,600
14 Mar 202421.0921.4220.0720.2920.29278,500
13 Mar 202420.8021.4920.6420.9020.90388,800
12 Mar 202420.4320.8820.4320.7420.74118,900
11 Mar 202420.5320.6820.3720.4320.4353,300
08 Mar 202420.2220.9220.0720.7120.71131,900
07 Mar 202420.2420.3620.0120.1920.1946,900
06 Mar 202420.4320.6320.2120.2320.2345,400
05 Mar 202420.3120.5220.0620.2920.2975,500
04 Mar 202420.5820.6820.3920.4420.4455,600
01 Mar 202420.8020.8020.4020.5820.5877,200
29 Feb 202420.9421.0720.6220.6420.6479,400
28 Feb 202420.3620.8120.3320.7820.7879,200
27 Feb 202419.9720.4519.9720.3820.3835,300
26 Feb 202419.9220.2019.7420.0520.0535,100
23 Feb 202420.4520.4519.9919.9919.9960,100
22 Feb 202419.8720.5819.7920.5020.50105,800
21 Feb 202419.8320.0119.4319.6919.69100,300
20 Feb 202419.7520.0419.4619.8519.85132,100
16 Feb 202419.9520.0119.6219.6219.62100,100
15 Feb 202420.5620.5619.9519.9519.9550,800
14 Feb 202420.4020.6720.3120.5120.51187,200
13 Feb 202420.6820.6820.1720.2820.2842,000
12 Feb 202420.8421.3120.8421.0221.0285,100
09 Feb 202420.3321.0220.3020.9020.9084,400
08 Feb 202420.0520.6120.0520.3920.3994,900
07 Feb 202420.1120.1519.7519.9919.9985,600
06 Feb 202420.6020.6020.0120.2320.2397,000
05 Feb 202420.0520.5219.8520.4420.44111,100
02 Feb 202420.4120.5719.8920.0820.08124,000
01 Feb 202419.6720.6219.6420.5920.59117,500
31 Jan 202419.6019.8519.4419.6219.6293,700
30 Jan 202419.5119.8319.2819.6519.65122,500
29 Jan 202420.1320.3419.6319.6519.65115,300
26 Jan 202420.7220.7220.2920.3120.31116,000
25 Jan 202420.3820.6720.2020.6320.63117,800
24 Jan 202420.6420.7620.1220.2520.25102,100
23 Jan 202420.2720.8120.1620.4720.47120,000
22 Jan 202421.7821.7820.0520.1820.18287,500
19 Jan 202422.1722.4821.4222.3722.37105,400
18 Jan 202422.0022.2421.7522.2122.21125,500
17 Jan 202421.2921.9421.0721.9421.94156,900
16 Jan 202421.0321.3620.8421.3621.36177,800
12 Jan 202421.2921.4321.0021.1121.11135,000
11 Jan 202420.9721.1520.5321.1221.12159,900
10 Jan 202420.8320.9520.5820.9120.91119,300
09 Jan 202421.0421.0420.7720.8120.8194,900
08 Jan 202420.8621.3720.7121.1521.15234,600
05 Jan 202420.8221.2720.7120.8320.83232,600
04 Jan 202421.3421.4720.8321.0221.02135,500
03 Jan 202421.1621.6120.9121.4621.46113,500
02 Jan 202421.8321.9021.1021.2921.29123,700
29 Dec 202321.6722.0021.5921.9321.93109,300
28 Dec 202322.0122.1221.5221.7621.7674,200
27 Dec 202322.1322.2821.8621.9721.97190,200
26 Dec 202321.8022.4121.7422.1122.11197,700
22 Dec 202321.7121.9121.2921.7621.76218,100
21 Dec 202321.6721.7621.3721.7221.7279,400
20 Dec 202321.6921.9021.4021.4121.41136,700
19 Dec 202321.3421.7521.0821.7421.7488,000
18 Dec 202321.2521.2821.0021.2221.2279,300
15 Dec 202321.0621.3220.8421.2021.20282,400
14 Dec 202321.5521.6620.8021.0521.05207,600
13 Dec 202320.9521.3120.8821.3021.30169,200
12 Dec 202321.0321.1520.8321.0121.01195,700
11 Dec 202321.3621.5621.0121.1021.10226,200
08 Dec 202321.6321.7521.2821.3621.36300,600
07 Dec 202321.2421.9121.0021.7821.78202,900
06 Dec 202320.7021.4720.7021.1121.11287,200
05 Dec 202320.4920.5920.2520.5120.5195,400
04 Dec 202320.4120.5820.3620.5020.50106,700
01 Dec 202320.4320.6320.2720.4520.4597,200
30 Nov 202320.5220.6720.3020.4620.46142,000
29 Nov 202320.2821.1820.2820.5620.56229,600
28 Nov 202320.2420.5320.0220.2220.22207,600
27 Nov 202319.6220.4119.4120.2320.23335,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...