Afya Limited (AFYA)
NASDAQ: AFYA · Real-Time Price · USD
17.60
-0.44 (-2.44%)
Jul 2, 2025, 10:00 AM - Market open
Afya Limited Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 1, 2025 | 17.87 | 18.16 | 17.85 | 18.04 | 18.04 | 1.01% | 98,095 |
Jun 30, 2025 | 17.49 | 17.90 | 17.46 | 17.86 | 17.86 | 1.65% | 80,323 |
Jun 27, 2025 | 17.60 | 17.77 | 17.45 | 17.57 | 17.57 | -0.28% | 39,521 |
Jun 26, 2025 | 17.45 | 17.69 | 17.38 | 17.62 | 17.62 | 1.32% | 71,701 |
Jun 25, 2025 | 17.54 | 17.69 | 17.33 | 17.39 | 17.39 | -1.53% | 46,711 |
Jun 24, 2025 | 17.65 | 17.82 | 17.49 | 17.66 | 17.66 | 1.03% | 50,291 |
Jun 23, 2025 | 17.25 | 17.69 | 17.25 | 17.48 | 17.48 | 1.45% | 94,850 |
Jun 20, 2025 | 18.44 | 18.50 | 17.05 | 17.23 | 17.23 | -6.05% | 203,679 |
Jun 18, 2025 | 18.46 | 18.53 | 18.19 | 18.34 | 18.34 | -0.86% | 195,778 |
Jun 17, 2025 | 18.28 | 18.51 | 18.10 | 18.50 | 18.50 | 1.15% | 137,293 |
Jun 16, 2025 | 18.29 | 18.50 | 17.98 | 18.29 | 18.29 | 0.99% | 115,412 |
Jun 13, 2025 | 18.03 | 18.30 | 17.69 | 18.11 | 18.11 | 0.67% | 377,817 |
Jun 12, 2025 | 18.00 | 18.38 | 17.76 | 17.99 | 17.99 | - | 95,454 |
Jun 11, 2025 | 17.83 | 18.05 | 17.75 | 17.99 | 17.99 | 1.30% | 86,569 |
Jun 10, 2025 | 17.52 | 17.92 | 17.27 | 17.76 | 17.76 | 1.20% | 270,778 |
Jun 9, 2025 | 17.53 | 17.92 | 17.03 | 17.55 | 17.55 | 0.17% | 116,460 |
Jun 6, 2025 | 17.80 | 17.82 | 17.49 | 17.52 | 17.52 | -1.57% | 49,410 |
Jun 5, 2025 | 17.94 | 18.00 | 17.73 | 17.80 | 17.80 | -0.78% | 62,991 |
Jun 4, 2025 | 18.08 | 18.16 | 17.88 | 17.94 | 17.94 | -0.50% | 97,568 |
Jun 3, 2025 | 18.53 | 18.53 | 17.95 | 18.03 | 18.03 | -2.65% | 128,791 |
Jun 2, 2025 | 18.27 | 18.72 | 17.94 | 18.52 | 18.52 | 1.59% | 112,701 |
May 30, 2025 | 18.05 | 18.44 | 17.96 | 18.23 | 18.23 | 0.39% | 136,921 |
May 29, 2025 | 18.36 | 18.36 | 18.05 | 18.16 | 18.16 | -0.82% | 82,205 |
May 28, 2025 | 18.21 | 18.54 | 18.15 | 18.31 | 18.31 | -0.27% | 82,133 |
May 27, 2025 | 18.92 | 19.00 | 18.28 | 18.36 | 18.36 | -2.70% | 123,634 |
May 23, 2025 | 18.68 | 19.23 | 18.68 | 18.87 | 18.87 | -0.19% | 104,664 |
May 22, 2025 | 18.62 | 19.06 | 18.59 | 18.91 | 18.91 | 1.31% | 83,112 |
May 21, 2025 | 18.42 | 19.24 | 18.35 | 18.66 | 18.66 | 0.86% | 144,858 |
May 20, 2025 | 18.75 | 18.75 | 18.43 | 18.50 | 18.50 | -1.65% | 110,543 |
May 19, 2025 | 19.41 | 19.50 | 18.76 | 18.81 | 18.81 | -3.49% | 126,261 |
May 16, 2025 | 19.27 | 19.49 | 19.15 | 19.49 | 19.49 | 0.72% | 74,026 |
May 15, 2025 | 19.00 | 19.37 | 18.76 | 19.35 | 19.35 | 1.84% | 81,117 |
May 14, 2025 | 19.29 | 19.60 | 18.91 | 19.00 | 19.00 | -1.14% | 227,432 |
May 13, 2025 | 19.45 | 19.56 | 18.45 | 19.22 | 19.22 | -1.08% | 239,739 |
May 12, 2025 | 19.85 | 19.85 | 18.28 | 19.43 | 19.43 | -0.92% | 359,745 |
May 9, 2025 | 19.00 | 19.90 | 18.96 | 19.61 | 19.61 | 1.08% | 201,689 |
May 8, 2025 | 19.49 | 19.67 | 18.84 | 19.40 | 19.40 | -0.61% | 307,169 |
May 7, 2025 | 19.15 | 19.54 | 19.00 | 19.52 | 19.52 | 2.41% | 202,077 |
May 6, 2025 | 18.80 | 19.13 | 18.57 | 19.06 | 19.06 | 0.58% | 141,556 |
May 5, 2025 | 19.09 | 19.09 | 18.77 | 18.95 | 18.95 | -0.89% | 60,873 |
May 2, 2025 | 19.49 | 19.56 | 18.97 | 19.12 | 19.12 | -1.34% | 123,518 |
May 1, 2025 | 19.08 | 19.44 | 18.78 | 19.38 | 19.38 | 2.00% | 71,691 |
Apr 30, 2025 | 18.96 | 19.00 | 18.66 | 19.00 | 19.00 | -0.42% | 213,559 |
Apr 29, 2025 | 18.61 | 19.08 | 18.45 | 19.08 | 19.08 | 1.98% | 108,524 |
Apr 28, 2025 | 18.58 | 18.73 | 18.39 | 18.71 | 18.71 | 0.70% | 83,881 |
Apr 25, 2025 | 18.15 | 18.58 | 18.00 | 18.58 | 18.58 | 2.65% | 210,952 |
Apr 24, 2025 | 18.36 | 18.47 | 18.06 | 18.10 | 18.10 | -1.63% | 223,210 |
Apr 23, 2025 | 18.56 | 18.71 | 18.12 | 18.40 | 18.40 | 0.05% | 135,619 |
Apr 22, 2025 | 18.10 | 18.56 | 17.95 | 18.39 | 18.39 | 2.22% | 98,129 |
Apr 21, 2025 | 18.07 | 18.45 | 17.84 | 17.99 | 17.99 | -1.15% | 183,462 |