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

14.14

+0.04

(+0.28%)

At close: 04:00PM EDT

Time period:

25 Sept 2021 - 25 Sept 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Sept 2022	13.74	14.20	13.14	14.14	14.14	135,800
22 Sept 2022	14.05	14.14	13.71	14.10	14.10	257,600
21 Sept 2022	14.15	14.51	13.26	14.11	14.11	199,800
20 Sept 2022	13.99	14.46	13.89	14.33	14.33	136,200
19 Sept 2022	13.78	14.20	13.36	14.13	14.13	298,200
16 Sept 2022	13.78	14.41	13.77	13.97	13.97	169,000
15 Sept 2022	13.87	14.38	13.79	14.14	14.14	193,800
14 Sept 2022	14.26	14.36	13.95	14.02	14.02	288,600
13 Sept 2022	13.86	14.35	13.80	14.21	14.21	224,800
12 Sept 2022	14.26	14.39	14.14	14.31	14.31	351,500
09 Sept 2022	13.60	14.12	13.59	14.03	14.03	415,100
08 Sept 2022	13.03	13.40	12.81	13.34	13.34	119,100
07 Sept 2022	12.68	12.95	12.02	12.91	12.91	92,500
06 Sept 2022	13.05	13.15	12.75	12.82	12.82	304,300
02 Sept 2022	13.15	13.25	12.86	13.06	13.06	316,600
01 Sept 2022	12.89	13.10	12.24	13.01	13.01	129,900
31 Aug 2022	13.05	13.16	12.95	13.02	13.02	108,200
30 Aug 2022	13.10	13.23	12.85	12.98	12.98	220,900
29 Aug 2022	12.70	13.20	12.70	13.02	13.02	252,400
26 Aug 2022	13.27	13.39	12.58	12.80	12.80	211,000
25 Aug 2022	13.26	13.42	12.98	13.23	13.23	388,200
24 Aug 2022	12.68	13.23	12.62	13.18	13.18	365,900
23 Aug 2022	13.23	13.45	12.51	12.70	12.70	518,300
22 Aug 2022	12.25	12.71	12.18	12.40	12.40	196,400
19 Aug 2022	12.67	12.71	12.32	12.36	12.36	257,100
18 Aug 2022	12.31	12.88	11.42	12.84	12.84	503,100
17 Aug 2022	12.42	13.05	12.37	12.45	12.45	226,300
16 Aug 2022	12.83	12.90	12.44	12.59	12.59	390,000
15 Aug 2022	12.18	13.04	12.18	12.76	12.76	149,900
12 Aug 2022	12.06	12.34	11.91	12.33	12.33	115,000
11 Aug 2022	12.20	12.33	11.93	11.96	11.96	254,500
10 Aug 2022	11.72	12.11	11.61	12.10	12.10	303,900
09 Aug 2022	11.58	11.58	11.32	11.46	11.46	166,100
08 Aug 2022	11.58	12.12	11.47	11.56	11.56	301,900
05 Aug 2022	11.49	11.74	11.46	11.55	11.55	189,600
04 Aug 2022	11.60	12.02	11.53	11.68	11.68	273,200
03 Aug 2022	11.00	11.75	10.94	11.46	11.46	767,500
02 Aug 2022	10.70	11.06	10.69	10.92	10.92	475,800
01 Aug 2022	10.52	11.17	10.47	10.83	10.83	259,300
29 July 2022	10.43	10.68	10.24	10.50	10.50	299,800
28 July 2022	9.79	10.57	9.64	10.47	10.47	315,200
27 July 2022	9.47	9.74	9.43	9.66	9.66	89,200
26 July 2022	9.55	9.58	9.33	9.40	9.40	63,000
25 July 2022	9.63	9.70	9.49	9.64	9.64	94,600
22 July 2022	10.00	10.00	9.48	9.61	9.61	128,200
21 July 2022	9.79	10.03	9.76	10.03	10.03	89,800
20 July 2022	9.56	9.94	9.51	9.80	9.80	192,800
19 July 2022	9.72	9.81	9.56	9.63	9.63	124,200
18 July 2022	9.73	9.94	9.59	9.61	9.61	116,900
15 July 2022	9.32	9.58	9.25	9.55	9.55	206,100
14 July 2022	9.09	9.28	9.00	9.22	9.22	172,300
13 July 2022	8.90	9.38	8.80	9.21	9.21	191,700
12 July 2022	8.98	9.88	8.73	9.02	9.02	288,400
11 July 2022	9.41	9.41	9.02	9.02	9.02	134,800
08 July 2022	9.60	9.69	9.50	9.66	9.66	126,900
07 July 2022	9.38	9.76	9.38	9.64	9.64	237,400
06 July 2022	9.66	9.82	9.16	9.27	9.27	231,100
05 July 2022	9.74	10.05	9.36	9.65	9.65	472,500
01 July 2022	9.85	9.97	9.67	9.93	9.93	138,400
30 June 2022	9.83	10.08	9.74	9.95	9.95	228,800
29 June 2022	10.06	10.17	9.87	10.01	10.01	162,800
28 June 2022	10.33	10.63	9.99	10.11	10.11	163,700
27 June 2022	10.19	10.75	10.14	10.31	10.31	143,800
24 June 2022	9.93	10.24	9.75	10.18	10.18	285,900
23 June 2022	10.10	10.28	9.82	9.87	9.87	130,800
22 June 2022	9.94	10.28	9.94	10.13	10.13	246,000
21 June 2022	9.85	10.23	9.85	10.17	10.17	210,300
17 June 2022	10.08	10.27	9.71	9.74	9.74	147,800
16 June 2022	10.32	10.40	9.97	10.05	10.05	188,200
15 June 2022	10.51	10.78	10.44	10.67	10.67	100,700
14 June 2022	10.71	10.71	10.20	10.40	10.40	150,900
13 June 2022	11.17	11.17	10.55	10.61	10.61	123,600
10 June 2022	11.62	11.62	11.13	11.32	11.32	88,900
09 June 2022	11.99	12.04	11.65	11.74	11.74	185,800
08 June 2022	12.06	12.39	11.88	12.11	12.11	169,800
07 June 2022	12.04	12.10	11.70	11.90	11.90	191,700
06 June 2022	12.25	12.42	12.05	12.20	12.20	132,100
03 June 2022	11.79	12.11	11.79	12.04	12.04	131,900
02 June 2022	11.99	12.36	11.99	12.04	12.04	113,000
01 June 2022	12.23	12.52	11.83	12.03	12.03	191,200
31 May 2022	11.91	12.24	11.69	12.14	12.14	450,800
27 May 2022	11.91	12.03	11.46	11.73	11.73	400,700
26 May 2022	10.84	11.89	10.74	11.80	11.80	631,400
25 May 2022	10.70	10.86	10.34	10.76	10.76	448,100
24 May 2022	11.26	11.57	9.53	10.71	10.71	708,300
23 May 2022	11.35	12.26	10.70	11.28	11.28	368,500
20 May 2022	11.75	11.75	10.64	11.28	11.28	461,900
19 May 2022	11.14	11.55	11.14	11.49	11.49	783,100
18 May 2022	11.77	11.78	11.05	11.20	11.20	484,100
17 May 2022	11.57	12.15	11.57	11.82	11.82	463,500
16 May 2022	11.47	11.60	11.28	11.44	11.44	215,700
13 May 2022	11.31	11.93	11.31	11.63	11.63	397,100
12 May 2022	11.58	11.91	10.90	11.19	11.19	334,300
11 May 2022	11.97	12.40	11.68	11.75	11.75	182,700
10 May 2022	12.35	12.35	11.50	12.03	12.03	213,000
09 May 2022	12.84	13.17	11.99	12.10	12.10	124,300
06 May 2022	14.02	14.45	13.15	13.29	13.29	126,100
05 May 2022	14.90	15.39	13.97	14.13	14.13	156,000
04 May 2022	15.06	15.06	13.98	15.00	15.00	281,100
03 May 2022	15.05	15.18	14.32	15.06	15.06	155,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,788.70-132.70(-1.92%)

AUD/USD0.6530-0.0115(-1.73%)

ASX 2006,574.70-125.50(-1.87%)

OIL79.43-4.06(-4.86%)

GOLD1,651.70-29.40(-1.75%)

BTC-AUD28,922.35-465.80(-1.59%)

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

Afya Limited (AFYA)

ALL ORDS
6,788.70
-132.70(-1.92%)

AUD/USD
0.6530
-0.0115(-1.73%)

ASX 200
6,574.70
-125.50(-1.87%)

OIL
79.43
-4.06(-4.86%)

GOLD
1,651.70
-29.40(-1.75%)

BTC-AUD
28,922.35
-465.80(-1.59%)