UK markets closed

Afterpay Limited (AFTPY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
73.69-3.79 (-4.89%)
As of 01:25PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Dec 202177.4877.8673.5173.6973.6952,378
30 Nov 202179.6580.0076.0977.4877.48144,900
29 Nov 202179.0879.9677.5079.2079.2068,600
26 Nov 202178.6179.0175.1578.1478.1431,600
24 Nov 202177.2479.9476.2279.2879.2875,600
23 Nov 202176.2678.5876.0076.9476.9433,300
22 Nov 202181.4681.4676.0178.7978.79233,700
19 Nov 202183.5885.6183.0083.3383.3310,400
18 Nov 202186.6887.5484.5684.9584.9538,200
17 Nov 202188.2288.5984.9085.7585.7573,000
16 Nov 202185.7788.0885.7787.9087.90128,700
15 Nov 202185.8787.8085.6286.3286.3240,900
12 Nov 202184.5085.1183.9584.1184.1164,800
11 Nov 202185.0085.0083.6083.8383.8378,000
10 Nov 202185.4086.3283.4684.0084.00161,300
09 Nov 202187.5787.8884.5585.0385.03177,600
08 Nov 202186.2587.9885.8486.2086.2046,500
05 Nov 202190.1092.9486.8986.9886.98123,400
04 Nov 202191.3091.4388.8289.8989.89253,700
03 Nov 202190.4091.3089.6591.1091.10597,900
02 Nov 202191.6392.7489.8090.1690.16335,200
01 Nov 202192.4592.7891.7792.4492.4474,400
29 Oct 202193.5993.8892.6592.6592.6515,000
28 Oct 202194.0995.5093.3995.5095.5019,900
27 Oct 202195.3995.3992.2092.2592.2585,600
26 Oct 202195.8898.9794.8696.5096.50244,400
25 Oct 202192.6895.9592.6895.7695.7640,000
22 Oct 202194.8295.4792.5092.5092.5042,400
21 Oct 202194.1897.5894.0097.2697.2663,500
20 Oct 202194.9794.9793.1593.7993.7923,600
19 Oct 202193.7093.7892.2093.2593.2539,500
18 Oct 202190.3792.5189.4991.9091.9078,100
15 Oct 202190.2591.0789.8090.7690.7628,700
14 Oct 202190.7891.0589.5590.0290.02111,500
13 Oct 202186.2389.1286.2388.3088.30215,100
12 Oct 202183.1188.0483.1186.6786.67239,800
11 Oct 202187.7188.1985.0785.0785.0717,800
08 Oct 202190.9991.8987.0087.1087.1075,100
07 Oct 202188.1592.2788.1591.4491.44186,100
06 Oct 202183.8288.3683.8287.5787.57282,400
05 Oct 202183.6087.4483.3486.1586.1597,900
04 Oct 202186.1186.7482.1683.1583.15110,700
01 Oct 202187.5888.2086.8687.6287.6298,900
30 Sept 202187.5188.7286.8287.7387.7335,200
29 Sept 202188.1389.5986.2286.2286.2299,900
28 Sept 202191.5991.5988.6189.0089.0051,600
27 Sept 202193.8894.9993.4794.4194.4117,100
24 Sept 202195.7796.2394.4095.6495.6477,900
23 Sept 202196.9798.0696.4697.9697.9624,800
22 Sept 202193.2095.6090.4295.1595.1561,100
21 Sept 202192.4793.1890.4692.0092.0031,100
20 Sept 202190.0091.8689.6890.9890.9844,200
17 Sept 202193.0093.5792.1393.2993.2918,200
16 Sept 202190.0192.9590.0192.6892.6866,800
15 Sept 202190.5090.9689.2890.7490.748,700
14 Sept 202190.5092.2189.5690.0090.0021,900
13 Sept 202192.0692.0687.2790.5090.5038,800
10 Sept 202194.1694.1690.6590.7090.7038,900
09 Sept 202193.6594.2091.6091.8991.8937,800
08 Sept 202195.4895.4892.0593.3093.30101,900
07 Sept 202198.0198.0196.2396.9196.919,900
03 Sept 202196.4998.6296.2298.6298.6218,800
02 Sept 202199.2299.2296.6796.7496.7461,100
01 Sept 202197.8399.0097.3297.8697.8618,700
31 Aug 202198.4798.9996.6597.3297.3266,800
30 Aug 202198.3898.5096.9098.0098.0095,900
27 Aug 202197.3797.7494.8196.7596.7566,400
26 Aug 202196.9196.9194.7594.8694.8666,900
25 Aug 202196.9697.8895.9297.1397.1355,300
24 Aug 202198.7599.0097.5098.0098.0070,800
23 Aug 202196.4298.9996.0098.0098.00240,100
20 Aug 202193.4395.6093.4195.0095.0089,600
19 Aug 202193.1794.1193.0093.8093.8072,300
18 Aug 202195.5896.4594.2694.2694.2614,400
17 Aug 202194.3096.0094.0494.6594.6528,900
16 Aug 202195.6095.6792.3595.0595.05167,100
13 Aug 202196.4597.2095.7896.5096.50111,500
12 Aug 202195.4697.7595.0096.3396.33102,100
11 Aug 202198.9499.1395.6496.2596.25163,100
10 Aug 202198.0098.3796.0896.2096.20320,200
09 Aug 202195.6299.9595.0097.6497.64673,000
06 Aug 202197.8999.9495.2795.8895.88443,800
05 Aug 202191.87101.9191.8798.9898.98593,200
04 Aug 202195.0595.0592.0093.7393.73137,700
03 Aug 202195.1396.3692.4295.0595.05417,800
02 Aug 202187.5599.2587.1095.7595.75704,400
30 Jul 202170.5672.5070.5670.8470.8412,500
29 Jul 202174.2576.0074.2575.4175.417,400
28 Jul 202172.0373.6471.8573.6473.6412,900
27 Jul 202176.0076.0073.8074.2374.2341,700
26 Jul 202177.9177.9176.2576.6276.6224,500
23 Jul 202177.9278.8277.7278.8178.8112,300
22 Jul 202178.9678.9676.8577.8077.804,900
21 Jul 202177.7579.4177.7579.2479.2414,700
20 Jul 202178.5078.9877.4078.9878.9849,700
19 Jul 202176.6978.1174.5074.7574.7520,400
16 Jul 202176.5076.5075.1975.1975.1913,500
15 Jul 202176.5778.6076.5777.4977.498,500
14 Jul 202180.0081.0778.9579.2079.2024,000
13 Jul 202189.1589.1582.2783.5083.5078,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...