Australia markets close in 5 hours 39 minutes

Afya Limited (AFYA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
13.75-0.08 (-0.58%)
At close: 04:00PM EST
13.75 0.00 (0.00%)
After hours: 04:00PM EST
Time period:
08 Feb 2022 - 08 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Feb 202313.8613.9213.6013.7513.75158,575
07 Feb 202313.6414.0113.3913.8313.83345,200
06 Feb 202314.5814.8513.7013.7413.74198,200
03 Feb 202314.8315.2114.5914.6514.65144,100
02 Feb 202315.5415.6115.1615.1915.19170,400
01 Feb 202315.3015.6215.1115.5315.53161,800
31 Jan 202315.1515.4915.0815.2815.28125,300
30 Jan 202315.3715.4215.0615.1315.1389,400
27 Jan 202315.8315.9115.5215.5315.53122,100
26 Jan 202315.9216.0915.7415.7915.79189,000
25 Jan 202315.6515.8315.5415.8315.83210,700
24 Jan 202315.7616.0415.5615.6915.69210,600
23 Jan 202315.4716.1715.4715.7515.75386,000
20 Jan 202315.2815.5014.8615.3315.33280,200
19 Jan 202314.3515.6714.3515.2915.29420,400
18 Jan 202314.7814.8414.2514.2514.25211,000
17 Jan 202314.5414.6914.1914.6214.62392,500
13 Jan 202314.6414.7114.5214.5414.54173,800
12 Jan 202315.0315.0714.2614.6614.66366,100
11 Jan 202315.4115.5815.1015.1315.13531,000
10 Jan 202314.8015.4914.7015.3915.39611,000
09 Jan 202314.4215.1514.4214.8214.82454,700
06 Jan 202314.3114.6514.0114.3914.39326,900
05 Jan 202315.2115.3413.6914.2314.231,294,400
04 Jan 202316.2616.4015.1515.4115.41620,100
03 Jan 202315.8816.7315.6516.1916.19493,100
30 Dec 202216.0716.2515.5815.6215.62306,100
29 Dec 202215.4516.1615.4516.0816.08510,800
28 Dec 202215.4815.6115.1415.3715.37187,900
27 Dec 202215.4615.7415.0715.4915.49258,400
23 Dec 202215.3815.6715.0615.4715.47175,100
22 Dec 202215.5715.5715.0815.3515.35288,100
21 Dec 202215.5315.6415.2815.6215.62298,400
20 Dec 202215.5915.9715.4915.5715.57792,600
19 Dec 202214.2115.7913.7415.6215.62887,200
16 Dec 202214.2514.4314.0114.2814.28367,200
15 Dec 202214.9214.9513.8214.3714.37614,800
14 Dec 202214.8315.1414.6315.0715.07402,300
13 Dec 202215.0915.1014.6114.7914.79248,900
12 Dec 202215.0915.0914.6814.7514.75377,500
09 Dec 202215.2415.3915.0015.0415.04251,100
08 Dec 202215.3015.5115.1815.2515.25176,000
07 Dec 202215.1415.5015.1315.1415.14165,000
06 Dec 202214.6715.2214.4415.1715.17304,900
05 Dec 202215.4715.5614.5514.6014.60318,400
02 Dec 202215.3016.0915.2115.5015.50324,400
01 Dec 202215.1215.5314.6015.4315.43822,600
30 Nov 202214.6815.0214.5815.0215.02183,400
29 Nov 202214.6914.8414.5514.6014.6098,900
28 Nov 202214.7114.9114.5614.5814.58215,300
25 Nov 202215.1715.2314.5214.7114.71263,500
23 Nov 202214.6815.3714.6815.3415.34458,400
22 Nov 202215.6116.0514.0114.5914.59694,800
21 Nov 202215.3015.8115.1615.7915.79171,600
18 Nov 202215.7515.8715.0715.2815.28267,200
17 Nov 202216.0216.0315.5615.6915.69558,800
16 Nov 202216.1716.3215.8116.0616.06603,200
15 Nov 202216.4616.8116.1116.1716.17291,100
14 Nov 202216.1816.5516.0716.1216.12410,700
11 Nov 202216.3717.0216.1316.2816.28845,700
10 Nov 202216.0016.4515.6216.0016.00502,900
09 Nov 202215.6115.8515.5015.7315.73425,700
08 Nov 202215.8915.9015.3915.7115.71289,500
07 Nov 202215.6915.9415.5015.7515.75391,600
04 Nov 202215.5015.8215.3415.6315.63364,600
03 Nov 202214.7315.4814.7315.4715.47410,800
02 Nov 202214.7115.2814.7114.9314.93413,400
01 Nov 202214.9715.1914.7714.9814.98599,100
31 Oct 202214.5014.7814.3214.7414.74584,800
28 Oct 202214.2714.5314.1214.4814.48206,200
27 Oct 202214.0914.3413.9514.2414.24414,700
26 Oct 202213.8914.6313.8214.0214.02548,000
25 Oct 202212.7013.8912.7013.8213.82808,400
24 Oct 202212.3212.6912.2412.5912.59255,400
21 Oct 202212.2512.9212.0212.4012.40267,200
20 Oct 202212.4812.8112.2812.3212.32178,300
19 Oct 202212.5812.7512.3712.4812.48136,800
18 Oct 202213.4913.6712.4812.7612.76399,500
17 Oct 202213.3513.6213.1913.2313.23193,600
14 Oct 202214.3814.5113.0213.2413.24378,700
13 Oct 202214.2114.6913.9114.3114.31230,200
12 Oct 202214.3514.5614.0014.3414.34101,400
11 Oct 202214.2214.3413.5114.3014.30280,600
10 Oct 202214.6814.9714.3114.3414.34474,600
07 Oct 202214.7914.8014.5214.7714.77153,300
06 Oct 202214.9415.2414.9114.9514.95127,100
05 Oct 202215.1415.3114.9915.0415.04275,600
04 Oct 202214.5315.1714.5315.1615.16534,000
03 Oct 202213.7214.3613.5814.2414.24346,000
30 Sept 202213.8014.0713.5413.5613.56221,400
29 Sept 202213.8414.0013.6913.8113.81130,400
28 Sept 202213.8614.1213.8014.0314.03378,300
27 Sept 202213.8714.3413.8013.9513.95220,000
26 Sept 202214.1314.3813.7013.7713.77196,000
23 Sept 202213.7414.2013.1414.1414.14135,800
22 Sept 202214.0514.1413.7114.1014.10257,600
21 Sept 202214.1514.5113.2614.1114.11199,800
20 Sept 202213.9914.4613.8914.3314.33136,200
19 Sept 202213.7814.2013.3614.1314.13298,200
16 Sept 202213.7814.4113.7713.9713.97169,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...