Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

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

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Sept 2023	15.46	15.62	15.17	15.39	15.39	118,168
21 Sept 2023	15.85	15.85	15.26	15.45	15.45	125,800
20 Sept 2023	15.69	16.19	15.69	15.99	15.99	99,100
19 Sept 2023	15.89	15.93	15.58	15.59	15.59	79,500
18 Sept 2023	15.72	16.24	15.37	15.89	15.89	136,100
15 Sept 2023	16.12	16.14	15.63	15.68	15.68	148,800
14 Sept 2023	16.72	16.73	15.99	16.05	16.05	130,800
13 Sept 2023	16.83	17.05	16.45	16.55	16.55	165,800
12 Sept 2023	16.90	17.17	16.82	16.82	16.82	293,300
11 Sept 2023	16.06	16.98	16.06	16.86	16.86	516,300
08 Sept 2023	15.34	16.03	15.34	16.01	16.01	163,800
07 Sept 2023	15.66	15.82	15.32	15.34	15.34	106,700
06 Sept 2023	15.85	15.94	15.43	15.69	15.69	162,800
05 Sept 2023	16.02	16.02	15.38	15.85	15.85	248,200
01 Sept 2023	15.65	16.28	15.55	15.97	15.97	346,200
31 Aug 2023	15.25	15.37	15.00	15.07	15.07	192,300
30 Aug 2023	15.00	15.49	15.00	15.31	15.31	116,700
29 Aug 2023	14.62	15.75	14.56	15.11	15.11	538,100
28 Aug 2023	14.56	14.74	14.51	14.66	14.66	354,800
25 Aug 2023	14.68	14.70	14.27	14.54	14.54	159,300
24 Aug 2023	14.77	14.98	14.61	14.68	14.68	191,100
23 Aug 2023	14.64	14.96	14.54	14.71	14.71	168,100
22 Aug 2023	14.58	14.81	14.53	14.65	14.65	144,500
21 Aug 2023	14.78	14.90	14.48	14.59	14.59	82,000
18 Aug 2023	14.42	14.83	14.41	14.76	14.76	266,600
17 Aug 2023	14.66	14.68	14.37	14.57	14.57	184,000
16 Aug 2023	15.06	15.20	14.58	14.65	14.65	211,600
15 Aug 2023	14.94	15.13	14.70	15.10	15.10	264,700
14 Aug 2023	15.34	15.34	15.04	15.07	15.07	132,000
11 Aug 2023	15.44	15.60	15.06	15.28	15.28	171,600
10 Aug 2023	15.34	15.81	15.34	15.52	15.52	159,200
09 Aug 2023	15.37	15.51	15.17	15.29	15.29	185,200
08 Aug 2023	15.05	15.43	15.01	15.36	15.36	153,400
07 Aug 2023	15.49	15.53	15.12	15.23	15.23	120,400
04 Aug 2023	15.54	15.60	15.34	15.41	15.41	72,100
03 Aug 2023	15.64	15.97	15.53	15.54	15.54	78,800
02 Aug 2023	15.95	16.08	15.55	15.55	15.55	111,900
01 Aug 2023	15.57	16.25	15.54	16.01	16.01	169,500
31 July 2023	15.68	16.00	15.68	15.73	15.73	185,500
28 July 2023	15.62	15.78	15.44	15.68	15.68	160,900
27 July 2023	15.65	15.67	15.42	15.45	15.45	279,300
26 July 2023	15.68	15.85	15.29	15.59	15.59	156,200
25 July 2023	15.51	15.87	15.44	15.73	15.73	281,000
24 July 2023	15.80	15.80	15.41	15.44	15.44	240,800
21 July 2023	15.80	16.01	15.71	15.88	15.88	152,500
20 July 2023	15.69	15.82	15.37	15.73	15.73	155,900
19 July 2023	15.99	16.02	15.61	15.71	15.71	226,300
18 July 2023	15.50	16.00	15.45	15.96	15.96	381,800
17 July 2023	15.30	15.64	15.07	15.55	15.55	319,800
14 July 2023	15.33	15.44	14.85	15.34	15.34	318,400
13 July 2023	14.90	15.61	14.84	15.35	15.35	271,100
12 July 2023	15.75	15.75	14.69	14.87	14.87	322,700
11 July 2023	14.62	15.61	14.61	15.56	15.56	412,300
10 July 2023	14.66	15.01	14.48	14.48	14.48	247,600
07 July 2023	14.20	14.80	13.93	14.66	14.66	272,300
06 July 2023	14.48	14.55	13.77	14.19	14.19	272,000
05 July 2023	14.02	14.82	13.95	14.47	14.47	307,600
03 July 2023	14.09	14.18	13.91	14.02	14.02	151,800
30 June 2023	14.10	14.27	13.91	14.04	14.04	230,600
29 June 2023	13.50	14.04	13.50	13.91	13.91	150,100
28 June 2023	13.28	13.72	13.20	13.39	13.39	188,100
27 June 2023	13.53	13.60	13.23	13.28	13.28	189,700
26 June 2023	13.76	14.01	13.31	13.49	13.49	252,600
23 June 2023	13.76	13.90	13.09	13.80	13.80	170,400
22 June 2023	13.85	13.89	13.44	13.86	13.86	174,300
21 June 2023	13.05	14.17	13.05	13.88	13.88	209,200
20 June 2023	13.23	13.30	12.94	13.16	13.16	384,100
16 June 2023	13.26	13.50	12.57	13.25	13.25	372,100
15 June 2023	13.14	13.33	13.04	13.30	13.30	180,100
14 June 2023	13.13	13.24	12.65	13.14	13.14	156,400
13 June 2023	13.13	13.39	13.09	13.17	13.17	156,400
12 June 2023	12.84	13.11	12.73	13.03	13.03	110,800
09 June 2023	12.84	13.00	12.75	12.88	12.88	73,800
08 June 2023	12.62	13.10	12.62	12.84	12.84	226,000
07 June 2023	12.67	12.94	12.65	12.65	12.65	139,900
06 June 2023	12.38	13.06	12.09	12.65	12.65	209,600
05 June 2023	12.60	12.63	12.30	12.42	12.42	143,800
02 June 2023	11.95	12.62	11.95	12.58	12.58	123,800
01 June 2023	11.71	12.05	11.42	11.84	11.84	107,900
31 May 2023	12.07	12.07	11.42	11.73	11.73	411,400
30 May 2023	12.65	12.65	11.95	12.07	12.07	168,800
26 May 2023	12.62	13.09	12.62	12.65	12.65	181,900
25 May 2023	12.00	13.26	12.00	12.70	12.70	440,200
24 May 2023	11.74	11.86	11.51	11.85	11.85	373,500
23 May 2023	11.78	12.11	11.73	11.84	11.84	199,000
22 May 2023	11.99	12.00	11.65	11.87	11.87	159,400
19 May 2023	11.60	12.08	11.52	11.89	11.89	398,500
18 May 2023	11.35	11.75	11.27	11.58	11.58	280,100
17 May 2023	11.44	11.45	11.29	11.31	11.31	65,600
16 May 2023	11.51	11.73	11.39	11.39	11.39	102,300
15 May 2023	11.57	11.83	11.57	11.60	11.60	77,100
12 May 2023	11.28	11.59	11.28	11.56	11.56	90,500
11 May 2023	11.18	11.33	10.89	11.22	11.22	243,600
10 May 2023	11.60	11.60	11.19	11.27	11.27	173,200
09 May 2023	11.15	11.76	11.01	11.48	11.48	155,300
08 May 2023	11.51	11.51	10.86	11.06	11.06	509,500
05 May 2023	10.87	11.52	10.87	11.36	11.36	176,400
04 May 2023	11.14	11.16	10.72	10.77	10.77	112,600
03 May 2023	11.59	11.73	11.11	11.12	11.12	141,500
02 May 2023	11.62	11.70	11.44	11.59	11.59	101,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,270.00+3.40(+0.05%)

ASX 2007,068.80+3.60(+0.05%)

AUD/USD0.6443+0.0026(+0.40%)

OIL90.33+0.70(+0.78%)

GOLD1,944.90+5.30(+0.27%)

Bitcoin AUD41,263.26+9.31(+0.02%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Afya Limited (AFYA)

ALL ORDS
7,270.00
+3.40(+0.05%)

ASX 200
7,068.80
+3.60(+0.05%)

AUD/USD
0.6443
+0.0026(+0.40%)

OIL
90.33
+0.70(+0.78%)

GOLD
1,944.90
+5.30(+0.27%)

Bitcoin AUD
41,263.26
+9.31(+0.02%)