News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Dec 2021	14.10	14.93	14.03	14.83	14.83	165,444
02 Dec 2021	13.91	14.17	13.90	14.09	14.09	95,800
01 Dec 2021	14.20	14.20	13.76	13.84	13.84	295,800
30 Nov 2021	14.30	14.79	13.88	14.15	14.15	207,300
29 Nov 2021	14.13	14.56	13.90	14.37	14.37	188,500
26 Nov 2021	13.18	14.04	13.18	13.94	13.94	158,400
24 Nov 2021	12.73	13.68	12.67	13.34	13.34	447,300
23 Nov 2021	13.54	13.84	12.62	12.77	12.77	210,500
22 Nov 2021	14.20	14.25	13.46	13.53	13.53	213,100
19 Nov 2021	14.63	14.77	14.27	14.33	14.33	130,100
18 Nov 2021	14.57	14.74	14.32	14.53	14.53	182,300
17 Nov 2021	14.51	14.69	14.17	14.57	14.57	367,500
16 Nov 2021	15.83	15.83	14.54	14.70	14.70	66,400
15 Nov 2021	15.56	15.65	15.11	15.33	15.33	93,100
12 Nov 2021	15.69	15.69	15.37	15.53	15.53	86,800
11 Nov 2021	16.04	16.04	15.56	15.56	15.56	49,800
10 Nov 2021	15.93	16.38	15.76	15.94	15.94	150,800
09 Nov 2021	16.48	16.61	15.86	15.88	15.88	264,800
08 Nov 2021	16.24	16.46	16.01	16.28	16.28	88,500
05 Nov 2021	16.74	16.80	16.12	16.24	16.24	78,600
04 Nov 2021	16.80	17.12	16.48	16.71	16.71	73,800
03 Nov 2021	16.22	17.05	16.22	16.83	16.83	172,000
02 Nov 2021	17.27	17.64	16.15	16.37	16.37	250,900
01 Nov 2021	17.40	17.52	17.16	17.27	17.27	108,300
29 Oct 2021	17.62	17.80	17.17	17.45	17.45	109,000
28 Oct 2021	17.27	18.10	16.86	17.74	17.74	89,200
27 Oct 2021	17.34	17.34	16.75	16.92	16.92	72,100
26 Oct 2021	17.08	17.08	16.76	16.99	16.99	61,100
25 Oct 2021	17.59	17.59	16.80	17.11	17.11	73,700
22 Oct 2021	18.19	18.19	17.28	17.40	17.40	95,100
21 Oct 2021	18.18	18.51	17.85	18.17	18.17	91,500
20 Oct 2021	19.21	19.21	18.11	18.22	18.22	101,800
19 Oct 2021	19.61	19.77	19.03	19.03	19.03	50,100
18 Oct 2021	19.96	19.97	19.13	19.57	19.57	93,800
15 Oct 2021	19.68	20.41	19.68	19.96	19.96	40,700
14 Oct 2021	19.69	19.85	19.46	19.71	19.71	58,300
13 Oct 2021	19.32	20.56	19.12	19.69	19.69	153,200
12 Oct 2021	19.00	19.32	18.83	19.20	19.20	141,800
11 Oct 2021	19.62	19.81	18.85	18.85	18.85	78,900
08 Oct 2021	19.56	19.68	19.08	19.20	19.20	80,000
07 Oct 2021	19.19	19.77	19.04	19.43	19.43	145,100
06 Oct 2021	19.03	19.30	18.75	19.05	19.05	65,200
05 Oct 2021	18.74	19.26	18.74	19.20	19.20	38,300
04 Oct 2021	19.35	19.65	18.44	18.71	18.71	83,300
01 Oct 2021	19.75	19.88	19.36	19.38	19.38	89,600
30 Sept 2021	19.45	19.94	19.33	19.74	19.74	105,200
29 Sept 2021	18.71	19.59	18.67	19.30	19.30	135,400
28 Sept 2021	19.79	19.92	18.52	18.60	18.60	86,500
27 Sept 2021	20.45	20.70	19.57	20.07	20.07	131,000
24 Sept 2021	20.38	20.69	19.89	20.58	20.58	103,500
23 Sept 2021	21.56	21.56	19.42	20.45	20.45	282,300
22 Sept 2021	21.36	21.64	21.20	21.44	21.44	58,200
21 Sept 2021	21.22	21.51	21.02	21.42	21.42	66,900
20 Sept 2021	21.68	21.68	20.66	21.12	21.12	129,900
17 Sept 2021	21.41	22.16	21.30	22.06	22.06	148,200
16 Sept 2021	21.78	22.17	21.12	21.27	21.27	260,300
15 Sept 2021	22.41	22.73	21.92	21.94	21.94	121,000
14 Sept 2021	22.38	22.80	22.15	22.38	22.38	78,900
13 Sept 2021	22.03	22.40	21.77	22.32	22.32	34,900
10 Sept 2021	22.50	22.57	20.92	21.96	21.96	42,900
09 Sept 2021	21.95	22.67	21.86	22.50	22.50	92,300
08 Sept 2021	22.50	22.73	21.91	22.00	22.00	106,100
07 Sept 2021	22.07	22.57	21.98	22.46	22.46	48,200
03 Sept 2021	21.96	22.63	21.84	22.06	22.06	97,300
02 Sept 2021	21.84	22.14	21.57	22.01	22.01	155,100
01 Sept 2021	21.57	22.42	21.57	21.75	21.75	58,000
31 Aug 2021	20.97	21.67	20.97	21.58	21.58	70,600
30 Aug 2021	21.17	21.39	20.74	20.90	20.90	138,500
27 Aug 2021	19.64	21.16	19.48	20.98	20.98	180,900
26 Aug 2021	21.33	21.48	20.70	20.96	20.96	136,200
25 Aug 2021	20.41	21.33	20.41	21.20	21.20	76,100
24 Aug 2021	20.19	21.20	20.17	20.87	20.87	152,400
23 Aug 2021	20.16	20.32	19.59	20.00	20.00	104,100
20 Aug 2021	22.00	22.00	19.93	20.09	20.09	117,500
19 Aug 2021	19.95	20.33	19.31	20.32	20.32	223,500
18 Aug 2021	20.37	20.73	19.61	20.05	20.05	265,100
17 Aug 2021	20.83	20.90	20.24	20.37	20.37	184,000
16 Aug 2021	22.40	22.40	20.96	21.02	21.02	119,000
13 Aug 2021	22.86	23.24	21.89	22.50	22.50	171,600
12 Aug 2021	22.93	23.02	22.41	22.80	22.80	228,600
11 Aug 2021	23.51	23.71	22.71	22.86	22.86	126,700
10 Aug 2021	23.56	23.91	23.22	23.49	23.49	137,200
09 Aug 2021	23.11	23.80	23.01	23.61	23.61	52,500
06 Aug 2021	24.11	24.36	23.19	23.22	23.22	50,000
05 Aug 2021	24.29	25.07	23.87	24.08	24.08	52,200
04 Aug 2021	24.07	24.56	23.90	24.27	24.27	69,600
03 Aug 2021	23.73	24.19	23.20	24.19	24.19	158,100
02 Aug 2021	23.26	23.99	23.04	23.64	23.64	86,500
30 July 2021	23.80	24.17	22.90	23.00	23.00	87,300
29 July 2021	23.79	24.27	23.58	23.89	23.89	83,000
28 July 2021	23.05	23.83	22.91	23.83	23.83	147,500
27 July 2021	22.56	22.97	22.00	22.88	22.88	405,200
26 July 2021	23.46	23.61	22.44	22.72	22.72	104,000
23 July 2021	23.52	24.39	23.11	23.24	23.24	118,200
22 July 2021	24.14	24.60	23.76	23.78	23.78	91,000
21 July 2021	24.73	25.17	24.01	24.19	24.19	124,300
20 July 2021	24.91	25.30	24.10	25.20	25.20	118,600
19 July 2021	24.99	25.03	24.59	24.77	24.77	94,500
16 July 2021	25.35	25.66	25.11	25.31	25.31	30,700
15 July 2021	24.63	25.23	24.42	25.21	25.21	143,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,543.60+7.50(+0.10%)

ASX 2007,241.20+16.00(+0.22%)

AUD/USD0.7004-0.0090(-1.27%)

OIL66.22-0.28(-0.42%)

GOLD1,782.10+21.40(+1.22%)

BTC-AUD76,097.54-5,383.98(-6.61%)

News that makes you smarter and richer... For free.

Afya Limited (AFYA)

ALL ORDS
7,543.60
+7.50(+0.10%)

ASX 200
7,241.20
+16.00(+0.22%)

AUD/USD
0.7004
-0.0090(-1.27%)

OIL
66.22
-0.28(-0.42%)

GOLD
1,782.10
+21.40(+1.22%)

BTC-AUD
76,097.54
-5,383.98(-6.61%)