Australia markets open in 6 hours 25 minutes

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
DateOpenHighLowClose*Adj. close**Volume
23 Sept 202213.7414.2013.1414.1414.14135,800
22 Sept 202214.0514.1413.7114.1014.10257,600
21 Sept 202214.1514.5113.2614.1114.11199,800
20 Sept 202213.9914.4613.8914.3314.33136,200
19 Sept 202213.7814.2013.3614.1314.13298,200
16 Sept 202213.7814.4113.7713.9713.97169,000
15 Sept 202213.8714.3813.7914.1414.14193,800
14 Sept 202214.2614.3613.9514.0214.02288,600
13 Sept 202213.8614.3513.8014.2114.21224,800
12 Sept 202214.2614.3914.1414.3114.31351,500
09 Sept 202213.6014.1213.5914.0314.03415,100
08 Sept 202213.0313.4012.8113.3413.34119,100
07 Sept 202212.6812.9512.0212.9112.9192,500
06 Sept 202213.0513.1512.7512.8212.82304,300
02 Sept 202213.1513.2512.8613.0613.06316,600
01 Sept 202212.8913.1012.2413.0113.01129,900
31 Aug 202213.0513.1612.9513.0213.02108,200
30 Aug 202213.1013.2312.8512.9812.98220,900
29 Aug 202212.7013.2012.7013.0213.02252,400
26 Aug 202213.2713.3912.5812.8012.80211,000
25 Aug 202213.2613.4212.9813.2313.23388,200
24 Aug 202212.6813.2312.6213.1813.18365,900
23 Aug 202213.2313.4512.5112.7012.70518,300
22 Aug 202212.2512.7112.1812.4012.40196,400
19 Aug 202212.6712.7112.3212.3612.36257,100
18 Aug 202212.3112.8811.4212.8412.84503,100
17 Aug 202212.4213.0512.3712.4512.45226,300
16 Aug 202212.8312.9012.4412.5912.59390,000
15 Aug 202212.1813.0412.1812.7612.76149,900
12 Aug 202212.0612.3411.9112.3312.33115,000
11 Aug 202212.2012.3311.9311.9611.96254,500
10 Aug 202211.7212.1111.6112.1012.10303,900
09 Aug 202211.5811.5811.3211.4611.46166,100
08 Aug 202211.5812.1211.4711.5611.56301,900
05 Aug 202211.4911.7411.4611.5511.55189,600
04 Aug 202211.6012.0211.5311.6811.68273,200
03 Aug 202211.0011.7510.9411.4611.46767,500
02 Aug 202210.7011.0610.6910.9210.92475,800
01 Aug 202210.5211.1710.4710.8310.83259,300
29 July 202210.4310.6810.2410.5010.50299,800
28 July 20229.7910.579.6410.4710.47315,200
27 July 20229.479.749.439.669.6689,200
26 July 20229.559.589.339.409.4063,000
25 July 20229.639.709.499.649.6494,600
22 July 202210.0010.009.489.619.61128,200
21 July 20229.7910.039.7610.0310.0389,800
20 July 20229.569.949.519.809.80192,800
19 July 20229.729.819.569.639.63124,200
18 July 20229.739.949.599.619.61116,900
15 July 20229.329.589.259.559.55206,100
14 July 20229.099.289.009.229.22172,300
13 July 20228.909.388.809.219.21191,700
12 July 20228.989.888.739.029.02288,400
11 July 20229.419.419.029.029.02134,800
08 July 20229.609.699.509.669.66126,900
07 July 20229.389.769.389.649.64237,400
06 July 20229.669.829.169.279.27231,100
05 July 20229.7410.059.369.659.65472,500
01 July 20229.859.979.679.939.93138,400
30 June 20229.8310.089.749.959.95228,800
29 June 202210.0610.179.8710.0110.01162,800
28 June 202210.3310.639.9910.1110.11163,700
27 June 202210.1910.7510.1410.3110.31143,800
24 June 20229.9310.249.7510.1810.18285,900
23 June 202210.1010.289.829.879.87130,800
22 June 20229.9410.289.9410.1310.13246,000
21 June 20229.8510.239.8510.1710.17210,300
17 June 202210.0810.279.719.749.74147,800
16 June 202210.3210.409.9710.0510.05188,200
15 June 202210.5110.7810.4410.6710.67100,700
14 June 202210.7110.7110.2010.4010.40150,900
13 June 202211.1711.1710.5510.6110.61123,600
10 June 202211.6211.6211.1311.3211.3288,900
09 June 202211.9912.0411.6511.7411.74185,800
08 June 202212.0612.3911.8812.1112.11169,800
07 June 202212.0412.1011.7011.9011.90191,700
06 June 202212.2512.4212.0512.2012.20132,100
03 June 202211.7912.1111.7912.0412.04131,900
02 June 202211.9912.3611.9912.0412.04113,000
01 June 202212.2312.5211.8312.0312.03191,200
31 May 202211.9112.2411.6912.1412.14450,800
27 May 202211.9112.0311.4611.7311.73400,700
26 May 202210.8411.8910.7411.8011.80631,400
25 May 202210.7010.8610.3410.7610.76448,100
24 May 202211.2611.579.5310.7110.71708,300
23 May 202211.3512.2610.7011.2811.28368,500
20 May 202211.7511.7510.6411.2811.28461,900
19 May 202211.1411.5511.1411.4911.49783,100
18 May 202211.7711.7811.0511.2011.20484,100
17 May 202211.5712.1511.5711.8211.82463,500
16 May 202211.4711.6011.2811.4411.44215,700
13 May 202211.3111.9311.3111.6311.63397,100
12 May 202211.5811.9110.9011.1911.19334,300
11 May 202211.9712.4011.6811.7511.75182,700
10 May 202212.3512.3511.5012.0312.03213,000
09 May 202212.8413.1711.9912.1012.10124,300
06 May 202214.0214.4513.1513.2913.29126,100
05 May 202214.9015.3913.9714.1314.13156,000
04 May 202215.0615.0613.9815.0015.00281,100
03 May 202215.0515.1814.3215.0615.06155,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...