FinData: Historical Data for NASDAQ, AFYA

Saturday, 27 April 2024

Afya Ltd

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	14.38	14.51	13.02	13.24	378,700
13/10/22	14.21	14.70	13.91	14.31	230,200
12/10/22	14.35	14.56	14.00	14.34	101,300
11/10/22	14.22	14.34	13.51	14.30	280,500
10/10/22	14.68	14.97	14.31	14.34	474,500
07/10/22	14.79	14.80	14.52	14.77	153,300
06/10/22	14.94	15.24	14.91	14.95	127,100
05/10/22	15.14	15.31	14.99	15.04	275,500
04/10/22	14.53	15.17	14.53	15.16	534,000
03/10/22	13.72	14.36	13.58	14.24	345,900
30/09/22	13.80	14.07	13.54	13.56	221,400
29/09/22	13.84	14.00	13.69	13.81	130,300
28/09/22	13.86	14.12	13.80	14.03	378,400
26/09/22	14.13	14.38	13.71	13.77	195,900
23/09/22	13.74	14.21	13.14	14.14	135,700
22/09/22	14.05	14.14	13.71	14.10	257,500
21/09/22	14.15	14.51	13.26	14.11	199,700
20/09/22	13.99	14.46	13.89	14.33	136,200
19/09/22	13.78	14.20	13.36	14.13	298,100
16/09/22	13.78	14.41	13.77	13.97	169,000
15/09/22	13.87	14.38	13.79	14.14	193,700
14/09/22	14.26	14.36	13.95	14.02	288,600
13/09/22	13.86	14.35	13.80	14.21	224,800
12/09/22	14.26	14.39	14.14	14.31	351,500
09/09/22	13.60	14.12	13.59	14.03	415,100
08/09/22	13.03	13.40	12.81	13.34	119,000
07/09/22	12.68	12.95	12.02	12.91	92,400
06/09/22	13.05	13.15	12.75	12.82	304,200
02/09/22	13.15	13.25	12.86	13.06	316,600
01/09/22	12.89	13.10	12.24	13.01	129,800
31/08/22	13.05	13.16	12.95	13.02	108,200
30/08/22	13.10	13.23	12.85	12.98	220,900
29/08/22	12.70	13.21	12.70	13.02	252,400
26/08/22	13.27	13.39	12.58	12.80	210,900
25/08/22	13.26	13.42	12.98	13.23	388,200
24/08/22	12.68	13.23	12.62	13.18	365,900
23/08/22	13.23	13.45	12.51	12.70	518,200
22/08/22	12.25	12.71	12.18	12.40	196,400
19/08/22	12.67	12.71	12.32	12.36	257,200
18/08/22	12.31	12.88	11.42	12.84	503,100
17/08/22	12.42	13.05	12.37	12.45	226,300
16/08/22	12.83	12.90	12.44	12.59	390,000
15/08/22	12.18	13.04	12.18	12.76	149,800

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%