Canada markets closed

Afya Limited (AFYA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
19.39+0.25 (+1.31%)
At close: 04:00PM EDT
19.00 -0.39 (-2.01%)
After hours: 05:42PM EDT
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 202419.2319.7619.0219.3919.39114,200
May 16, 202419.0919.4918.8919.1419.14220,800
May 15, 202418.7019.3018.5719.0319.03210,800
May 14, 202418.6519.5518.5018.6618.66181,500
May 13, 202418.2718.6417.9918.4918.49164,900
May 10, 202419.1419.5617.8418.2718.27157,600
May 09, 202418.6218.6217.9218.1818.18116,200
May 08, 202418.0018.6817.7518.6218.62144,000
May 07, 202417.8718.1617.7218.0518.0570,900
May 06, 202417.9718.1717.8617.8717.8765,200
May 03, 202417.7217.9917.5817.9717.9776,400
May 02, 202417.4517.5717.3017.4217.4280,000
May 01, 202417.1617.4716.9217.2817.2893,800
Apr 30, 202417.8217.8317.2317.2317.2396,900
Apr 29, 202418.0018.0017.6017.9217.9299,100
Apr 26, 202417.5117.9417.4717.9417.9477,800
Apr 25, 202416.5717.4616.3117.3517.35104,700
Apr 24, 202416.5016.6716.5016.6216.6275,300
Apr 23, 202416.2716.4516.1016.4316.43121,600
Apr 22, 202415.8516.3915.8516.2816.2873,900
Apr 19, 202415.9216.1815.8916.0216.0297,600
Apr 18, 202415.9516.5015.9116.0316.03186,100
Apr 17, 202416.8517.0816.2216.2716.27165,300
Apr 16, 202416.8917.0016.8016.9516.95118,500
Apr 15, 202416.9517.1616.6516.9016.9095,300
Apr 12, 202417.4217.4216.9516.9616.9641,000
Apr 11, 202417.4817.6717.4217.5017.5045,400
Apr 10, 202417.6317.9317.3417.5017.5081,500
Apr 09, 202418.0518.0617.1917.8617.86411,800
Apr 08, 202418.0518.3817.9117.9217.92112,400
Apr 05, 202418.2518.3417.9218.0518.05136,500
Apr 04, 202418.4018.6418.1118.1318.1357,400
Apr 03, 202418.2718.6418.1518.4018.4079,200
Apr 02, 202418.3518.6018.0918.2718.2773,000
Apr 01, 202418.7318.8618.4318.5318.5373,500
Mar 28, 202418.7518.8418.5518.5818.58110,200
Mar 27, 202418.5418.8118.3218.6318.63283,000
Mar 26, 202419.3219.4418.6618.7318.73183,800
Mar 25, 202420.3720.5519.3719.4119.41203,500
Mar 22, 202421.0321.0320.4520.5520.55103,200
Mar 21, 202421.3121.5020.8621.1321.13106,600
Mar 20, 202421.4121.5021.2021.3021.3091,800
Mar 19, 202421.6921.6921.1621.3621.36130,900
Mar 18, 202421.5921.9421.0321.6921.69214,900
Mar 15, 202420.3722.2420.3721.5921.59511,600
Mar 14, 202421.0921.4220.0720.2920.29278,500
Mar 13, 202420.8021.4920.6420.9020.90388,800
Mar 12, 202420.4320.8820.4320.7420.74118,900
Mar 11, 202420.5320.6820.3720.4320.4353,300
Mar 08, 202420.2220.9220.0720.7120.71131,900
Mar 07, 202420.2420.3620.0120.1920.1946,900
Mar 06, 202420.4320.6320.2120.2320.2345,400
Mar 05, 202420.3120.5220.0620.2920.2975,500
Mar 04, 202420.5820.6820.3920.4420.4455,600
Mar 01, 202420.8020.8020.4020.5820.5877,200
Feb 29, 202420.9421.0720.6220.6420.6479,400
Feb 28, 202420.3620.8120.3320.7820.7879,200
Feb 27, 202419.9720.4519.9720.3820.3835,300
Feb 26, 202419.9220.2019.7420.0520.0535,100
Feb 23, 202420.4520.4519.9919.9919.9960,100
Feb 22, 202419.8720.5819.7920.5020.50105,800
Feb 21, 202419.8320.0119.4319.6919.69100,300
Feb 20, 202419.7520.0419.4619.8519.85132,100
Feb 16, 202419.9520.0119.6219.6219.62100,100
Feb 15, 202420.5620.5619.9519.9519.9550,800
Feb 14, 202420.4020.6720.3120.5120.51187,200
Feb 13, 202420.6820.6820.1720.2820.2842,000
Feb 12, 202420.8421.3120.8421.0221.0285,100
Feb 09, 202420.3321.0220.3020.9020.9084,400
Feb 08, 202420.0520.6120.0520.3920.3994,900
Feb 07, 202420.1120.1519.7519.9919.9985,600
Feb 06, 202420.6020.6020.0120.2320.2397,000
Feb 05, 202420.0520.5219.8520.4420.44111,100
Feb 02, 202420.4120.5719.8920.0820.08124,000
Feb 01, 202419.6720.6219.6420.5920.59117,500
Jan 31, 202419.6019.8519.4419.6219.6293,700
Jan 30, 202419.5119.8319.2819.6519.65122,500
Jan 29, 202420.1320.3419.6319.6519.65115,300
Jan 26, 202420.7220.7220.2920.3120.31116,000
Jan 25, 202420.3820.6720.2020.6320.63117,800
Jan 24, 202420.6420.7620.1220.2520.25102,100
Jan 23, 202420.2720.8120.1620.4720.47120,000
Jan 22, 202421.7821.7820.0520.1820.18287,500
Jan 19, 202422.1722.4821.4222.3722.37105,400
Jan 18, 202422.0022.2421.7522.2122.21125,500
Jan 17, 202421.2921.9421.0721.9421.94156,900
Jan 16, 202421.0321.3620.8421.3621.36177,800
Jan 12, 202421.2921.4321.0021.1121.11135,000
Jan 11, 202420.9721.1520.5321.1221.12159,900
Jan 10, 202420.8320.9520.5820.9120.91119,300
Jan 09, 202421.0421.0420.7720.8120.8194,900
Jan 08, 202420.8621.3720.7121.1521.15234,600
Jan 05, 202420.8221.2720.7120.8320.83232,600
Jan 04, 202421.3421.4720.8321.0221.02135,500
Jan 03, 202421.1621.6120.9121.4621.46113,500
Jan 02, 202421.8321.9021.1021.2921.29123,700
Dec 29, 202321.6722.0021.5921.9321.93109,300
Dec 28, 202322.0122.1221.5221.7621.7674,200
Dec 27, 202322.1322.2821.8621.9721.97190,200
Dec 26, 202321.8022.4121.7422.1122.11197,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...