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

11.73

-0.07

(-0.59%)

At close: 04:00PM EDT

11.90

+0.17

(+1.45%)

After hours:

05:42PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
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
02 May 2022	15.00	15.14	14.71	15.07	15.07	149,500
29 Apr 2022	15.17	15.56	14.85	15.11	15.11	775,900
28 Apr 2022	14.47	15.29	14.40	15.05	15.05	221,600
27 Apr 2022	14.15	14.48	13.87	14.33	14.33	269,700
26 Apr 2022	13.61	14.19	13.48	13.80	13.80	216,700
25 Apr 2022	13.28	13.89	13.03	13.85	13.85	157,200
22 Apr 2022	13.51	13.63	13.14	13.35	13.35	202,300
21 Apr 2022	14.68	14.68	13.32	13.44	13.44	183,900
20 Apr 2022	14.45	14.82	14.41	14.53	14.53	140,100
19 Apr 2022	13.74	14.42	13.58	14.37	14.37	136,700
18 Apr 2022	13.90	14.15	13.55	13.86	13.86	121,000
14 Apr 2022	13.32	13.90	13.27	13.85	13.85	211,400
13 Apr 2022	13.10	13.59	13.01	13.41	13.41	165,500
12 Apr 2022	13.87	13.91	12.97	12.99	12.99	187,200
11 Apr 2022	15.21	15.36	13.81	13.83	13.83	206,200
08 Apr 2022	15.52	15.92	14.95	15.36	15.36	290,300
07 Apr 2022	14.01	14.67	13.37	14.52	14.52	178,600
06 Apr 2022	14.02	14.16	13.30	14.03	14.03	180,600
05 Apr 2022	14.23	14.42	13.78	13.90	13.90	266,600
04 Apr 2022	13.64	14.72	13.64	14.39	14.39	527,200
01 Apr 2022	15.78	16.37	13.46	13.58	13.58	368,100
31 Mar 2022	15.09	15.11	14.29	14.41	14.41	355,100
30 Mar 2022	15.22	15.34	14.98	14.99	14.99	231,200
29 Mar 2022	15.73	15.87	15.05	15.12	15.12	173,300
28 Mar 2022	15.53	15.99	15.10	15.69	15.69	175,800
25 Mar 2022	15.86	15.88	15.32	15.53	15.53	138,300
24 Mar 2022	15.23	15.97	15.03	15.89	15.89	130,500
23 Mar 2022	14.87	15.44	14.77	15.40	15.40	170,500
22 Mar 2022	14.14	15.13	14.14	15.00	15.00	163,300
21 Mar 2022	13.75	14.32	13.75	14.13	14.13	153,400
18 Mar 2022	13.37	13.90	13.36	13.82	13.82	434,900
17 Mar 2022	13.25	13.60	13.09	13.37	13.37	156,400
16 Mar 2022	12.69	13.32	12.50	13.32	13.32	189,300
15 Mar 2022	12.35	12.81	12.07	12.44	12.44	129,200
14 Mar 2022	12.51	12.83	12.11	12.22	12.22	113,800
11 Mar 2022	13.16	13.37	12.43	12.47	12.47	115,100
10 Mar 2022	12.91	13.35	12.86	13.12	13.12	257,400
09 Mar 2022	12.46	13.21	12.33	13.02	13.02	210,900
08 Mar 2022	11.83	12.46	11.67	12.26	12.26	321,100
07 Mar 2022	12.82	12.82	11.70	11.73	11.73	240,500
04 Mar 2022	12.40	12.61	11.81	11.87	11.87	209,100
03 Mar 2022	12.74	12.79	12.44	12.52	12.52	156,000
02 Mar 2022	12.44	12.87	11.96	12.60	12.60	377,200
01 Mar 2022	12.85	13.05	12.50	12.51	12.51	169,400
28 Feb 2022	13.70	13.70	12.84	12.90	12.90	117,300
25 Feb 2022	13.63	14.05	13.25	13.56	13.56	77,800
24 Feb 2022	12.66	13.48	12.61	13.48	13.48	300,100
23 Feb 2022	13.69	13.86	13.11	13.12	13.12	205,900
22 Feb 2022	13.57	13.76	13.44	13.58	13.58	184,200
18 Feb 2022	13.87	13.94	13.43	13.64	13.64	881,200
17 Feb 2022	14.00	14.50	13.83	13.90	13.90	229,800
16 Feb 2022	13.74	14.15	13.49	14.09	14.09	510,300
15 Feb 2022	13.94	14.07	13.28	13.71	13.71	231,500
14 Feb 2022	13.93	14.05	13.71	13.87	13.87	168,300
11 Feb 2022	14.06	14.39	13.96	14.01	14.01	112,500
10 Feb 2022	14.48	14.68	14.04	14.10	14.10	108,200
09 Feb 2022	14.55	14.99	14.55	14.68	14.68	174,200
08 Feb 2022	14.14	14.57	14.14	14.53	14.53	306,800
07 Feb 2022	13.94	14.25	13.85	14.17	14.17	377,800
04 Feb 2022	14.05	14.24	12.97	13.97	13.97	1,096,200
03 Feb 2022	14.34	14.34	13.87	14.00	14.00	430,100
02 Feb 2022	14.77	14.87	14.10	14.40	14.40	331,000
01 Feb 2022	14.50	14.80	14.23	14.69	14.69	602,400
31 Jan 2022	14.18	14.74	14.18	14.48	14.48	287,400
28 Jan 2022	13.83	14.30	13.81	14.14	14.14	302,700
27 Jan 2022	13.55	14.28	13.39	14.04	14.04	1,032,300
26 Jan 2022	12.71	13.20	12.66	12.78	12.78	411,700
25 Jan 2022	12.30	12.79	12.17	12.62	12.62	320,600
24 Jan 2022	12.60	12.61	11.75	12.52	12.52	627,700
21 Jan 2022	12.95	13.60	12.52	12.52	12.52	312,000
20 Jan 2022	13.12	13.99	12.72	13.34	13.34	999,100
19 Jan 2022	13.42	13.54	12.94	13.21	13.21	537,800
18 Jan 2022	13.90	14.01	13.35	13.42	13.42	176,100
14 Jan 2022	14.44	14.56	13.88	14.05	14.05	859,800
13 Jan 2022	13.52	14.13	13.30	14.12	14.12	507,000
12 Jan 2022	13.55	13.70	12.94	13.23	13.23	1,465,000
11 Jan 2022	13.49	13.70	13.29	13.50	13.50	187,200
10 Jan 2022	13.54	13.73	13.00	13.55	13.55	157,300
07 Jan 2022	13.53	14.08	13.48	13.54	13.54	337,500
06 Jan 2022	13.50	13.72	13.17	13.57	13.57	137,800
05 Jan 2022	14.14	14.26	13.38	13.39	13.39	183,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,413.10+73.80(+1.01%)

ASX 2007,182.70+76.80(+1.08%)

AUD/USD0.7163+0.0064(+0.90%)

OIL115.07+0.98(+0.86%)

GOLD1,857.30+3.40(+0.18%)

BTC-AUD40,403.53-114.96(-0.28%)

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

Afya Limited (AFYA)

ALL ORDS
7,413.10
+73.80(+1.01%)

ASX 200
7,182.70
+76.80(+1.08%)

AUD/USD
0.7163
+0.0064(+0.90%)

OIL
115.07
+0.98(+0.86%)

GOLD
1,857.30
+3.40(+0.18%)

BTC-AUD
40,403.53
-114.96(-0.28%)