Australia markets closed

Afya Limited (AFYA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
15.39-0.06 (-0.39%)
At close: 04:00PM EDT
15.10 -0.29 (-1.88%)
After hours: 07:55PM EDT
Time period:
24 Sept 2022 - 24 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Sept 202315.4615.6215.1715.3915.39118,168
21 Sept 202315.8515.8515.2615.4515.45125,800
20 Sept 202315.6916.1915.6915.9915.9999,100
19 Sept 202315.8915.9315.5815.5915.5979,500
18 Sept 202315.7216.2415.3715.8915.89136,100
15 Sept 202316.1216.1415.6315.6815.68148,800
14 Sept 202316.7216.7315.9916.0516.05130,800
13 Sept 202316.8317.0516.4516.5516.55165,800
12 Sept 202316.9017.1716.8216.8216.82293,300
11 Sept 202316.0616.9816.0616.8616.86516,300
08 Sept 202315.3416.0315.3416.0116.01163,800
07 Sept 202315.6615.8215.3215.3415.34106,700
06 Sept 202315.8515.9415.4315.6915.69162,800
05 Sept 202316.0216.0215.3815.8515.85248,200
01 Sept 202315.6516.2815.5515.9715.97346,200
31 Aug 202315.2515.3715.0015.0715.07192,300
30 Aug 202315.0015.4915.0015.3115.31116,700
29 Aug 202314.6215.7514.5615.1115.11538,100
28 Aug 202314.5614.7414.5114.6614.66354,800
25 Aug 202314.6814.7014.2714.5414.54159,300
24 Aug 202314.7714.9814.6114.6814.68191,100
23 Aug 202314.6414.9614.5414.7114.71168,100
22 Aug 202314.5814.8114.5314.6514.65144,500
21 Aug 202314.7814.9014.4814.5914.5982,000
18 Aug 202314.4214.8314.4114.7614.76266,600
17 Aug 202314.6614.6814.3714.5714.57184,000
16 Aug 202315.0615.2014.5814.6514.65211,600
15 Aug 202314.9415.1314.7015.1015.10264,700
14 Aug 202315.3415.3415.0415.0715.07132,000
11 Aug 202315.4415.6015.0615.2815.28171,600
10 Aug 202315.3415.8115.3415.5215.52159,200
09 Aug 202315.3715.5115.1715.2915.29185,200
08 Aug 202315.0515.4315.0115.3615.36153,400
07 Aug 202315.4915.5315.1215.2315.23120,400
04 Aug 202315.5415.6015.3415.4115.4172,100
03 Aug 202315.6415.9715.5315.5415.5478,800
02 Aug 202315.9516.0815.5515.5515.55111,900
01 Aug 202315.5716.2515.5416.0116.01169,500
31 July 202315.6816.0015.6815.7315.73185,500
28 July 202315.6215.7815.4415.6815.68160,900
27 July 202315.6515.6715.4215.4515.45279,300
26 July 202315.6815.8515.2915.5915.59156,200
25 July 202315.5115.8715.4415.7315.73281,000
24 July 202315.8015.8015.4115.4415.44240,800
21 July 202315.8016.0115.7115.8815.88152,500
20 July 202315.6915.8215.3715.7315.73155,900
19 July 202315.9916.0215.6115.7115.71226,300
18 July 202315.5016.0015.4515.9615.96381,800
17 July 202315.3015.6415.0715.5515.55319,800
14 July 202315.3315.4414.8515.3415.34318,400
13 July 202314.9015.6114.8415.3515.35271,100
12 July 202315.7515.7514.6914.8714.87322,700
11 July 202314.6215.6114.6115.5615.56412,300
10 July 202314.6615.0114.4814.4814.48247,600
07 July 202314.2014.8013.9314.6614.66272,300
06 July 202314.4814.5513.7714.1914.19272,000
05 July 202314.0214.8213.9514.4714.47307,600
03 July 202314.0914.1813.9114.0214.02151,800
30 June 202314.1014.2713.9114.0414.04230,600
29 June 202313.5014.0413.5013.9113.91150,100
28 June 202313.2813.7213.2013.3913.39188,100
27 June 202313.5313.6013.2313.2813.28189,700
26 June 202313.7614.0113.3113.4913.49252,600
23 June 202313.7613.9013.0913.8013.80170,400
22 June 202313.8513.8913.4413.8613.86174,300
21 June 202313.0514.1713.0513.8813.88209,200
20 June 202313.2313.3012.9413.1613.16384,100
16 June 202313.2613.5012.5713.2513.25372,100
15 June 202313.1413.3313.0413.3013.30180,100
14 June 202313.1313.2412.6513.1413.14156,400
13 June 202313.1313.3913.0913.1713.17156,400
12 June 202312.8413.1112.7313.0313.03110,800
09 June 202312.8413.0012.7512.8812.8873,800
08 June 202312.6213.1012.6212.8412.84226,000
07 June 202312.6712.9412.6512.6512.65139,900
06 June 202312.3813.0612.0912.6512.65209,600
05 June 202312.6012.6312.3012.4212.42143,800
02 June 202311.9512.6211.9512.5812.58123,800
01 June 202311.7112.0511.4211.8411.84107,900
31 May 202312.0712.0711.4211.7311.73411,400
30 May 202312.6512.6511.9512.0712.07168,800
26 May 202312.6213.0912.6212.6512.65181,900
25 May 202312.0013.2612.0012.7012.70440,200
24 May 202311.7411.8611.5111.8511.85373,500
23 May 202311.7812.1111.7311.8411.84199,000
22 May 202311.9912.0011.6511.8711.87159,400
19 May 202311.6012.0811.5211.8911.89398,500
18 May 202311.3511.7511.2711.5811.58280,100
17 May 202311.4411.4511.2911.3111.3165,600
16 May 202311.5111.7311.3911.3911.39102,300
15 May 202311.5711.8311.5711.6011.6077,100
12 May 202311.2811.5911.2811.5611.5690,500
11 May 202311.1811.3310.8911.2211.22243,600
10 May 202311.6011.6011.1911.2711.27173,200
09 May 202311.1511.7611.0111.4811.48155,300
08 May 202311.5111.5110.8611.0611.06509,500
05 May 202310.8711.5210.8711.3611.36176,400
04 May 202311.1411.1610.7210.7710.77112,600
03 May 202311.5911.7311.1111.1211.12141,500
02 May 202311.6211.7011.4411.5911.59101,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...