Australia markets open in 1 hour 5 minutes

Afya Limited (AFYA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
19.99-0.51 (-2.49%)
At close: 04:00PM EST
19.99 0.00 (0.00%)
After hours: 04:30PM EST
Time period:
25 Feb 2023 - 25 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Feb 202420.4520.4519.9919.9919.9960,100
22 Feb 202419.8720.5819.7920.5020.50105,800
21 Feb 202419.8320.0119.4319.6919.69100,300
20 Feb 202419.7520.0419.4619.8519.85132,100
16 Feb 202419.9520.0119.6219.6219.62100,100
15 Feb 202420.5620.5619.9519.9519.9550,800
14 Feb 202420.4020.6720.3120.5120.51187,200
13 Feb 202420.6820.6820.1720.2820.2842,000
12 Feb 202420.8421.3120.8421.0221.0285,100
09 Feb 202420.3321.0220.3020.9020.9084,400
08 Feb 202420.0520.6120.0520.3920.3994,900
07 Feb 202420.1120.1519.7519.9919.9985,600
06 Feb 202420.6020.6020.0120.2320.2397,000
05 Feb 202420.0520.5219.8520.4420.44111,100
02 Feb 202420.4120.5719.8920.0820.08124,000
01 Feb 202419.6720.6219.6420.5920.59117,500
31 Jan 202419.6019.8519.4419.6219.6293,700
30 Jan 202419.5119.8319.2819.6519.65122,500
29 Jan 202420.1320.3419.6319.6519.65115,300
26 Jan 202420.7220.7220.2920.3120.31116,000
25 Jan 202420.3820.6720.2020.6320.63117,800
24 Jan 202420.6420.7620.1220.2520.25102,100
23 Jan 202420.2720.8120.1620.4720.47120,000
22 Jan 202421.7821.7820.0520.1820.18287,500
19 Jan 202422.1722.4821.4222.3722.37105,400
18 Jan 202422.0022.2421.7522.2122.21125,500
17 Jan 202421.2921.9421.0721.9421.94156,900
16 Jan 202421.0321.3620.8421.3621.36177,800
12 Jan 202421.2921.4321.0021.1121.11135,000
11 Jan 202420.9721.1520.5321.1221.12159,900
10 Jan 202420.8320.9520.5820.9120.91119,300
09 Jan 202421.0421.0420.7720.8120.8194,900
08 Jan 202420.8621.3720.7121.1521.15234,600
05 Jan 202420.8221.2720.7120.8320.83232,600
04 Jan 202421.3421.4720.8321.0221.02135,500
03 Jan 202421.1621.6120.9121.4621.46113,500
02 Jan 202421.8321.9021.1021.2921.29123,700
29 Dec 202321.6722.0021.5921.9321.93109,300
28 Dec 202322.0122.1221.5221.7621.7674,200
27 Dec 202322.1322.2821.8621.9721.97190,200
26 Dec 202321.8022.4121.7422.1122.11197,700
22 Dec 202321.7121.9121.2921.7621.76218,100
21 Dec 202321.6721.7621.3721.7221.7279,400
20 Dec 202321.6921.9021.4021.4121.41136,700
19 Dec 202321.3421.7521.0821.7421.7488,000
18 Dec 202321.2521.2821.0021.2221.2279,300
15 Dec 202321.0621.3220.8421.2021.20282,400
14 Dec 202321.5521.6620.8021.0521.05207,600
13 Dec 202320.9521.3120.8821.3021.30169,200
12 Dec 202321.0321.1520.8321.0121.01195,700
11 Dec 202321.3621.5621.0121.1021.10226,200
08 Dec 202321.6321.7521.2821.3621.36300,600
07 Dec 202321.2421.9121.0021.7821.78202,900
06 Dec 202320.7021.4720.7021.1121.11287,200
05 Dec 202320.4920.5920.2520.5120.5195,400
04 Dec 202320.4120.5820.3620.5020.50106,700
01 Dec 202320.4320.6320.2720.4520.4597,200
30 Nov 202320.5220.6720.3020.4620.46142,000
29 Nov 202320.2821.1820.2820.5620.56229,600
28 Nov 202320.2420.5320.0220.2220.22207,600
27 Nov 202319.6220.4119.4120.2320.23335,700
24 Nov 202320.0820.4420.0820.3320.33187,300
22 Nov 202319.4520.1919.4520.0120.01332,600
21 Nov 202319.4419.7719.2919.4819.48309,600
20 Nov 202318.7919.6518.7919.4019.40303,900
17 Nov 202318.5019.2318.3918.9418.94268,000
16 Nov 202318.4718.5817.8418.3418.34220,800
15 Nov 202318.1118.9117.8618.6318.63244,800
14 Nov 202317.3618.2714.6418.0218.02797,700
13 Nov 202317.4217.7817.3517.6017.60208,900
10 Nov 202317.2017.5016.8317.4417.44104,100
09 Nov 202317.2017.4217.0117.0917.09121,200
08 Nov 202317.5017.6717.2317.3117.31158,100
07 Nov 202317.1517.5916.9217.4917.49120,100
06 Nov 202317.2417.2416.8517.1617.16102,000
03 Nov 202317.3217.6917.0617.1017.10198,500
02 Nov 202316.9017.5716.8017.1617.16261,900
01 Nov 202316.2116.7616.0016.6616.66205,200
31 Oct 202316.2116.3115.9716.1016.10118,900
30 Oct 202316.1616.5116.0516.2416.24247,700
27 Oct 202316.2816.4415.9816.0116.01269,100
26 Oct 202315.8816.3315.8416.2416.2489,300
25 Oct 202315.7916.1215.5816.0116.0199,500
24 Oct 202315.6216.0215.6015.8515.8593,900
23 Oct 202315.2515.8115.1615.5615.56119,600
20 Oct 202315.4415.5115.0615.4115.4196,000
19 Oct 202315.4715.6215.2615.4815.4898,300
18 Oct 202315.6615.8815.3615.4615.46245,500
17 Oct 202315.6915.9615.5115.8015.80156,100
16 Oct 202315.4416.1615.3615.8315.83292,300
13 Oct 202315.9916.0715.3915.4015.40334,300
12 Oct 202315.5415.5415.1115.4315.43168,100
11 Oct 202315.2615.7115.2615.5915.59124,100
10 Oct 202314.7715.4914.7715.2115.21109,200
09 Oct 202314.6014.9914.5914.8014.80163,800
06 Oct 202314.7115.0514.5714.9314.93119,700
05 Oct 202315.3515.4614.8114.8214.8265,300
04 Oct 202315.0115.4715.0015.3815.38161,200
03 Oct 202315.5115.5115.0015.0215.0260,500
02 Oct 202315.7016.0515.5215.6115.61123,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...