Australia markets closed

Afya Limited (AFYA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
14.83+0.74 (+5.25%)
At close: 04:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Dec 202114.1014.9314.0314.8314.83165,444
02 Dec 202113.9114.1713.9014.0914.0995,800
01 Dec 202114.2014.2013.7613.8413.84295,800
30 Nov 202114.3014.7913.8814.1514.15207,300
29 Nov 202114.1314.5613.9014.3714.37188,500
26 Nov 202113.1814.0413.1813.9413.94158,400
24 Nov 202112.7313.6812.6713.3413.34447,300
23 Nov 202113.5413.8412.6212.7712.77210,500
22 Nov 202114.2014.2513.4613.5313.53213,100
19 Nov 202114.6314.7714.2714.3314.33130,100
18 Nov 202114.5714.7414.3214.5314.53182,300
17 Nov 202114.5114.6914.1714.5714.57367,500
16 Nov 202115.8315.8314.5414.7014.7066,400
15 Nov 202115.5615.6515.1115.3315.3393,100
12 Nov 202115.6915.6915.3715.5315.5386,800
11 Nov 202116.0416.0415.5615.5615.5649,800
10 Nov 202115.9316.3815.7615.9415.94150,800
09 Nov 202116.4816.6115.8615.8815.88264,800
08 Nov 202116.2416.4616.0116.2816.2888,500
05 Nov 202116.7416.8016.1216.2416.2478,600
04 Nov 202116.8017.1216.4816.7116.7173,800
03 Nov 202116.2217.0516.2216.8316.83172,000
02 Nov 202117.2717.6416.1516.3716.37250,900
01 Nov 202117.4017.5217.1617.2717.27108,300
29 Oct 202117.6217.8017.1717.4517.45109,000
28 Oct 202117.2718.1016.8617.7417.7489,200
27 Oct 202117.3417.3416.7516.9216.9272,100
26 Oct 202117.0817.0816.7616.9916.9961,100
25 Oct 202117.5917.5916.8017.1117.1173,700
22 Oct 202118.1918.1917.2817.4017.4095,100
21 Oct 202118.1818.5117.8518.1718.1791,500
20 Oct 202119.2119.2118.1118.2218.22101,800
19 Oct 202119.6119.7719.0319.0319.0350,100
18 Oct 202119.9619.9719.1319.5719.5793,800
15 Oct 202119.6820.4119.6819.9619.9640,700
14 Oct 202119.6919.8519.4619.7119.7158,300
13 Oct 202119.3220.5619.1219.6919.69153,200
12 Oct 202119.0019.3218.8319.2019.20141,800
11 Oct 202119.6219.8118.8518.8518.8578,900
08 Oct 202119.5619.6819.0819.2019.2080,000
07 Oct 202119.1919.7719.0419.4319.43145,100
06 Oct 202119.0319.3018.7519.0519.0565,200
05 Oct 202118.7419.2618.7419.2019.2038,300
04 Oct 202119.3519.6518.4418.7118.7183,300
01 Oct 202119.7519.8819.3619.3819.3889,600
30 Sept 202119.4519.9419.3319.7419.74105,200
29 Sept 202118.7119.5918.6719.3019.30135,400
28 Sept 202119.7919.9218.5218.6018.6086,500
27 Sept 202120.4520.7019.5720.0720.07131,000
24 Sept 202120.3820.6919.8920.5820.58103,500
23 Sept 202121.5621.5619.4220.4520.45282,300
22 Sept 202121.3621.6421.2021.4421.4458,200
21 Sept 202121.2221.5121.0221.4221.4266,900
20 Sept 202121.6821.6820.6621.1221.12129,900
17 Sept 202121.4122.1621.3022.0622.06148,200
16 Sept 202121.7822.1721.1221.2721.27260,300
15 Sept 202122.4122.7321.9221.9421.94121,000
14 Sept 202122.3822.8022.1522.3822.3878,900
13 Sept 202122.0322.4021.7722.3222.3234,900
10 Sept 202122.5022.5720.9221.9621.9642,900
09 Sept 202121.9522.6721.8622.5022.5092,300
08 Sept 202122.5022.7321.9122.0022.00106,100
07 Sept 202122.0722.5721.9822.4622.4648,200
03 Sept 202121.9622.6321.8422.0622.0697,300
02 Sept 202121.8422.1421.5722.0122.01155,100
01 Sept 202121.5722.4221.5721.7521.7558,000
31 Aug 202120.9721.6720.9721.5821.5870,600
30 Aug 202121.1721.3920.7420.9020.90138,500
27 Aug 202119.6421.1619.4820.9820.98180,900
26 Aug 202121.3321.4820.7020.9620.96136,200
25 Aug 202120.4121.3320.4121.2021.2076,100
24 Aug 202120.1921.2020.1720.8720.87152,400
23 Aug 202120.1620.3219.5920.0020.00104,100
20 Aug 202122.0022.0019.9320.0920.09117,500
19 Aug 202119.9520.3319.3120.3220.32223,500
18 Aug 202120.3720.7319.6120.0520.05265,100
17 Aug 202120.8320.9020.2420.3720.37184,000
16 Aug 202122.4022.4020.9621.0221.02119,000
13 Aug 202122.8623.2421.8922.5022.50171,600
12 Aug 202122.9323.0222.4122.8022.80228,600
11 Aug 202123.5123.7122.7122.8622.86126,700
10 Aug 202123.5623.9123.2223.4923.49137,200
09 Aug 202123.1123.8023.0123.6123.6152,500
06 Aug 202124.1124.3623.1923.2223.2250,000
05 Aug 202124.2925.0723.8724.0824.0852,200
04 Aug 202124.0724.5623.9024.2724.2769,600
03 Aug 202123.7324.1923.2024.1924.19158,100
02 Aug 202123.2623.9923.0423.6423.6486,500
30 July 202123.8024.1722.9023.0023.0087,300
29 July 202123.7924.2723.5823.8923.8983,000
28 July 202123.0523.8322.9123.8323.83147,500
27 July 202122.5622.9722.0022.8822.88405,200
26 July 202123.4623.6122.4422.7222.72104,000
23 July 202123.5224.3923.1123.2423.24118,200
22 July 202124.1424.6023.7623.7823.7891,000
21 July 202124.7325.1724.0124.1924.19124,300
20 July 202124.9125.3024.1025.2025.20118,600
19 July 202124.9925.0324.5924.7724.7794,500
16 July 202125.3525.6625.1125.3125.3130,700
15 July 202124.6325.2324.4225.2125.21143,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...