Australia markets closed

Afya Limited (AFYA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
9.93-0.02 (-0.20%)
At close: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 July 20229.859.979.679.939.93138,400
30 June 20229.8310.089.749.959.95228,800
29 June 202210.0610.179.8710.0110.01162,800
28 June 202210.3310.639.9910.1110.11163,700
27 June 202210.1910.7510.1410.3110.31143,800
24 June 20229.9310.249.7510.1810.18285,900
23 June 202210.1010.289.829.879.87130,800
22 June 20229.9410.289.9410.1310.13246,000
21 June 20229.8510.239.8510.1710.17210,300
17 June 202210.0810.279.719.749.74147,800
16 June 202210.3210.409.9710.0510.05188,200
15 June 202210.5110.7810.4410.6710.67100,700
14 June 202210.7110.7110.2010.4010.40150,900
13 June 202211.1711.1710.5510.6110.61123,600
10 June 202211.6211.6211.1311.3211.3288,900
09 June 202211.9912.0411.6511.7411.74185,800
08 June 202212.0612.3911.8812.1112.11169,800
07 June 202212.0412.1011.7011.9011.90191,700
06 June 202212.2512.4212.0512.2012.20132,100
03 June 202211.7912.1111.7912.0412.04131,900
02 June 202211.9912.3611.9912.0412.04113,000
01 June 202212.2312.5211.8312.0312.03191,200
31 May 202211.9112.2411.6912.1412.14450,800
27 May 202211.9112.0311.4611.7311.73400,700
26 May 202210.8411.8910.7411.8011.80631,400
25 May 202210.7010.8610.3410.7610.76448,100
24 May 202211.2611.579.5310.7110.71708,300
23 May 202211.3512.2610.7011.2811.28368,500
20 May 202211.7511.7510.6411.2811.28461,900
19 May 202211.1411.5511.1411.4911.49783,100
18 May 202211.7711.7811.0511.2011.20484,100
17 May 202211.5712.1511.5711.8211.82463,500
16 May 202211.4711.6011.2811.4411.44215,700
13 May 202211.3111.9311.3111.6311.63397,100
12 May 202211.5811.9110.9011.1911.19334,300
11 May 202211.9712.4011.6811.7511.75182,700
10 May 202212.3512.3511.5012.0312.03213,000
09 May 202212.8413.1711.9912.1012.10124,300
06 May 202214.0214.4513.1513.2913.29126,100
05 May 202214.9015.3913.9714.1314.13156,000
04 May 202215.0615.0613.9815.0015.00281,100
03 May 202215.0515.1814.3215.0615.06155,000
02 May 202215.0015.1414.7115.0715.07149,500
29 Apr 202215.1715.5614.8515.1115.11775,900
28 Apr 202214.4715.2914.4015.0515.05221,600
27 Apr 202214.1514.4813.8714.3314.33269,700
26 Apr 202213.6114.1913.4813.8013.80216,700
25 Apr 202213.2813.8913.0313.8513.85157,200
22 Apr 202213.5113.6313.1413.3513.35202,300
21 Apr 202214.6814.6813.3213.4413.44183,900
20 Apr 202214.4514.8214.4114.5314.53140,100
19 Apr 202213.7414.4213.5814.3714.37136,700
18 Apr 202213.9014.1513.5513.8613.86121,000
14 Apr 202213.3213.9013.2713.8513.85211,400
13 Apr 202213.1013.5913.0113.4113.41165,500
12 Apr 202213.8713.9112.9712.9912.99187,200
11 Apr 202215.2115.3613.8113.8313.83206,200
08 Apr 202215.5215.9214.9515.3615.36290,300
07 Apr 202214.0114.6713.3714.5214.52178,600
06 Apr 202214.0214.1613.3014.0314.03180,600
05 Apr 202214.2314.4213.7813.9013.90266,600
04 Apr 202213.6414.7213.6414.3914.39527,200
01 Apr 202215.7816.3713.4613.5813.58368,100
31 Mar 202215.0915.1114.2914.4114.41355,100
30 Mar 202215.2215.3414.9814.9914.99231,200
29 Mar 202215.7315.8715.0515.1215.12173,300
28 Mar 202215.5315.9915.1015.6915.69175,800
25 Mar 202215.8615.8815.3215.5315.53138,300
24 Mar 202215.2315.9715.0315.8915.89130,500
23 Mar 202214.8715.4414.7715.4015.40170,500
22 Mar 202214.1415.1314.1415.0015.00163,300
21 Mar 202213.7514.3213.7514.1314.13153,400
18 Mar 202213.3713.9013.3613.8213.82434,900
17 Mar 202213.2513.6013.0913.3713.37156,400
16 Mar 202212.6913.3212.5013.3213.32189,300
15 Mar 202212.3512.8112.0712.4412.44129,200
14 Mar 202212.5112.8312.1112.2212.22113,800
11 Mar 202213.1613.3712.4312.4712.47115,100
10 Mar 202212.9113.3512.8613.1213.12257,400
09 Mar 202212.4613.2112.3313.0213.02210,900
08 Mar 202211.8312.4611.6712.2612.26321,100
07 Mar 202212.8212.8211.7011.7311.73240,500
04 Mar 202212.4012.6111.8111.8711.87209,100
03 Mar 202212.7412.7912.4412.5212.52156,000
02 Mar 202212.4412.8711.9612.6012.60377,200
01 Mar 202212.8513.0512.5012.5112.51169,400
28 Feb 202213.7013.7012.8412.9012.90117,300
25 Feb 202213.6314.0513.2513.5613.5677,800
24 Feb 202212.6613.4812.6113.4813.48300,100
23 Feb 202213.6913.8613.1113.1213.12205,900
22 Feb 202213.5713.7613.4413.5813.58184,200
18 Feb 202213.8713.9413.4313.6413.64881,200
17 Feb 202214.0014.5013.8313.9013.90229,800
16 Feb 202213.7414.1513.4914.0914.09510,300
15 Feb 202213.9414.0713.2813.7113.71231,500
14 Feb 202213.9314.0513.7113.8713.87168,300
11 Feb 202214.0614.3913.9614.0114.01112,500
10 Feb 202214.4814.6814.0414.1014.10108,200
09 Feb 202214.5514.9914.5514.6814.68174,200
08 Feb 202214.1414.5714.1414.5314.53306,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...