Australia markets close in 2 hours 55 minutes

Afterpay Limited (APT.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
122.52+3.40 (+2.85%)
As of 12:57PM AEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
23 June 2021119.20123.59119.20122.52122.52530,885
22 June 2021118.01119.12115.56119.12119.121,182,343
21 June 2021113.54117.60112.85117.21117.211,674,206
18 June 2021111.75115.80111.00114.40114.402,543,886
17 June 2021103.80107.62103.56107.47107.471,201,963
16 June 2021105.29105.65103.03105.65105.65963,141
15 June 2021104.60106.50103.16105.70105.701,315,745
11 June 2021101.85105.20101.38103.52103.521,430,258
10 June 202199.0099.9898.2199.8599.851,184,198
09 June 202197.42100.5697.3198.8498.841,209,898
08 June 202196.4098.1096.2097.2097.201,564,379
07 June 202195.2697.9695.2296.3896.38798,261
04 June 202194.0095.5292.6994.4894.481,097,339
03 June 202193.0095.3392.2595.2595.251,237,360
02 June 202193.3094.0091.6792.1692.16873,000
01 June 202192.7893.6090.6893.0093.00722,816
31 May 202194.8795.5092.6292.7892.78677,562
28 May 202196.2896.6093.7193.9393.932,077,392
27 May 202193.8095.0191.1195.0195.011,847,762
26 May 202193.7795.7993.0093.5493.54764,717
25 May 202192.9996.0391.8292.7392.73877,304
24 May 202193.7194.9390.8591.8991.89705,181
21 May 202197.0099.6691.8193.0093.002,727,423
20 May 202188.0093.4987.5593.1093.101,935,129
19 May 202184.5387.9383.2786.4786.471,278,678
18 May 202186.0086.5284.2086.5286.521,051,885
17 May 202190.0090.3584.1286.4686.461,337,633
14 May 202184.7687.4584.3186.3586.351,800,398
13 May 202185.3586.4181.8584.5084.502,490,866
12 May 202191.8094.4488.7789.3189.313,373,040
11 May 202194.8795.4088.2689.0089.002,965,460
10 May 202194.8997.7294.4497.5097.501,413,062
07 May 202199.00100.4092.1895.3895.382,762,980
06 May 2021105.10106.0096.3699.5099.503,247,236
05 May 2021106.58109.32106.30106.96106.961,605,102
04 May 2021113.49113.67110.01110.79110.791,497,366
03 May 2021117.50118.19113.70114.00114.00694,360
30 Apr 2021119.88119.93117.35117.65117.65695,823
29 Apr 2021117.77120.67116.69120.50120.50834,737
28 Apr 2021116.04117.99114.05116.42116.421,056,008
27 Apr 2021122.94122.99115.59115.96115.961,216,876
26 Apr 2021125.00125.00121.90122.75122.75876,323
23 Apr 2021122.48124.83121.01123.56123.56636,833
22 Apr 2021123.00125.03121.50125.03125.031,303,643
21 Apr 2021121.00122.91120.50121.82121.821,185,352
20 Apr 2021129.09129.50124.51125.23125.231,345,863
19 Apr 2021127.39128.18125.85126.20126.20697,359
16 Apr 2021126.80128.60126.50127.39127.39789,374
15 Apr 2021127.00128.30125.57127.30127.30780,900
14 Apr 2021128.53129.45126.27127.85127.852,304,193
13 Apr 2021121.44126.32121.44124.98124.981,272,632
12 Apr 2021122.73123.50120.80121.20121.20957,138
09 Apr 2021121.00123.99119.89121.47121.471,678,238
08 Apr 2021120.47120.48118.67120.01120.011,022,691
07 Apr 2021119.40121.49117.62118.48118.482,108,248
06 Apr 2021110.35116.60110.00116.04116.042,426,434
01 Apr 2021101.76106.00101.40105.52105.522,042,561
31 Mar 2021100.82102.0099.10101.50101.502,494,883
30 Mar 2021102.08103.4099.68101.03101.032,250,396
29 Mar 2021105.95106.30100.73101.49101.492,718,988
26 Mar 2021104.01107.00102.51105.89105.891,222,098
25 Mar 2021105.02106.50103.20105.46105.461,347,929
24 Mar 2021106.10108.80105.50107.50107.50784,480
23 Mar 2021111.46111.96106.59107.14107.14939,857
22 Mar 2021108.00111.60107.85109.53109.53837,117
19 Mar 2021107.98109.61106.75108.30108.302,051,266
18 Mar 2021111.94112.70109.20111.00111.001,279,654
17 Mar 2021111.78113.59108.88112.99112.991,387,600
16 Mar 2021109.60112.33108.52111.71111.711,139,575
15 Mar 2021112.49112.49107.57108.33108.331,043,054
12 Mar 2021115.98116.56112.89113.42113.421,545,095
11 Mar 2021115.87115.94105.11111.00111.005,327,195
10 Mar 2021112.59118.48112.56115.26115.263,037,977
09 Mar 2021105.00107.2599.38107.19107.194,161,032
08 Mar 2021118.07121.20110.86111.20111.201,727,653
05 Mar 2021115.99116.30108.34115.40115.402,712,399
04 Mar 2021116.85122.25115.52118.32118.322,796,597
03 Mar 2021121.48121.72118.30120.76120.761,463,588
02 Mar 2021133.68134.00122.16123.48123.482,051,434
01 Mar 2021122.20126.95119.60125.66125.662,641,686
26 Feb 2021120.48126.20116.00119.52119.526,288,397
25 Feb 2021134.36134.36134.36134.36134.36-
24 Feb 2021136.86136.95132.26134.36134.361,926,421
23 Feb 2021146.69146.69135.90138.46138.462,104,890
22 Feb 2021152.35155.70149.19149.19149.19925,159
19 Feb 2021153.06159.28151.76151.92151.921,363,893
18 Feb 2021145.05152.51145.00149.99149.991,304,363
17 Feb 2021151.51152.00143.79147.77147.771,157,977
16 Feb 2021155.50156.30151.40153.46153.46638,524
15 Feb 2021155.41156.29153.00154.15154.15661,195
12 Feb 2021153.00157.61151.54151.74151.74730,433
11 Feb 2021158.99160.05154.50154.81154.81747,892
10 Feb 2021153.45159.50152.70158.47158.47934,012
09 Feb 2021157.89159.00151.81152.10152.103,782,183
08 Feb 2021152.00156.50152.00153.46153.461,493,208
05 Feb 2021150.00151.30148.17151.30151.301,141,937
04 Feb 2021144.80147.50143.70146.31146.311,636,995
03 Feb 2021147.66149.43144.22144.22144.221,076,635
02 Feb 2021140.10147.10139.33146.62146.621,868,420
01 Feb 2021132.45136.37129.01135.87135.871,236,180
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...