Afya Limited (AFYA)
NASDAQ: AFYA · Real-Time Price · USD
15.06
-0.36 (-2.33%)
Aug 15, 2025, 4:00 PM - Market closed
Afya Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 15.42 | 15.42 | 14.80 | 15.06 | 15.06 | -2.33% | 89,058 |
| Aug 14, 2025 | 14.93 | 15.88 | 14.91 | 15.42 | 15.42 | 3.35% | 217,049 |
| Aug 13, 2025 | 14.66 | 14.97 | 14.58 | 14.92 | 14.92 | 1.50% | 146,032 |
| Aug 12, 2025 | 14.71 | 14.89 | 14.62 | 14.70 | 14.70 | -0.27% | 70,802 |
| Aug 11, 2025 | 14.70 | 14.86 | 14.59 | 14.74 | 14.74 | -0.07% | 79,898 |
| Aug 8, 2025 | 14.73 | 14.82 | 14.55 | 14.75 | 14.75 | -0.67% | 62,150 |
| Aug 7, 2025 | 14.70 | 14.90 | 14.57 | 14.85 | 14.85 | 1.02% | 95,898 |
| Aug 6, 2025 | 14.64 | 15.06 | 14.62 | 14.70 | 14.70 | 1.38% | 157,430 |
| Aug 5, 2025 | 14.50 | 14.63 | 14.23 | 14.50 | 14.50 | 1.68% | 149,828 |
| Aug 4, 2025 | 13.76 | 14.29 | 13.76 | 14.26 | 14.26 | 4.24% | 126,397 |
| Aug 1, 2025 | 13.84 | 13.85 | 13.56 | 13.68 | 13.68 | -0.15% | 133,427 |
| Jul 31, 2025 | 13.88 | 13.99 | 13.62 | 13.70 | 13.70 | -1.65% | 129,692 |
| Jul 30, 2025 | 14.07 | 14.17 | 13.79 | 13.93 | 13.93 | -1.76% | 136,303 |
| Jul 29, 2025 | 14.24 | 14.31 | 13.97 | 14.18 | 14.18 | 2.53% | 176,192 |
| Jul 28, 2025 | 14.41 | 14.42 | 13.47 | 13.83 | 13.83 | -4.42% | 327,190 |
| Jul 25, 2025 | 14.71 | 14.79 | 14.41 | 14.47 | 14.47 | -1.09% | 70,006 |
| Jul 24, 2025 | 15.05 | 15.25 | 14.59 | 14.63 | 14.63 | -2.60% | 104,397 |
| Jul 23, 2025 | 15.09 | 15.32 | 14.83 | 15.02 | 15.02 | -0.33% | 102,133 |
| Jul 22, 2025 | 15.07 | 15.12 | 14.77 | 15.07 | 15.07 | 0.27% | 161,471 |
| Jul 21, 2025 | 15.22 | 15.33 | 14.91 | 15.03 | 15.03 | -0.79% | 93,327 |
| Jul 18, 2025 | 15.40 | 15.67 | 15.11 | 15.15 | 15.15 | 0.07% | 146,475 |
| Jul 17, 2025 | 15.22 | 15.44 | 15.01 | 15.14 | 15.14 | -0.79% | 89,341 |
| Jul 16, 2025 | 15.51 | 15.51 | 15.22 | 15.26 | 15.26 | -1.74% | 57,795 |
| Jul 15, 2025 | 15.47 | 15.85 | 15.44 | 15.53 | 15.53 | 0.58% | 85,683 |
| Jul 14, 2025 | 15.57 | 15.65 | 15.34 | 15.44 | 15.44 | -1.40% | 92,227 |
| Jul 11, 2025 | 16.03 | 16.10 | 15.64 | 15.66 | 15.66 | -2.25% | 56,022 |
| Jul 10, 2025 | 16.36 | 16.49 | 15.99 | 16.02 | 16.02 | -2.08% | 68,538 |
| Jul 9, 2025 | 16.57 | 16.57 | 16.26 | 16.36 | 16.36 | -0.85% | 74,366 |
| Jul 8, 2025 | 17.04 | 17.31 | 16.46 | 16.50 | 16.50 | -3.17% | 128,100 |
| Jul 7, 2025 | 17.37 | 17.48 | 16.94 | 17.04 | 17.04 | -2.57% | 82,836 |
| Jul 3, 2025 | 17.64 | 17.68 | 17.32 | 17.49 | 17.49 | -0.29% | 100,732 |
| Jul 2, 2025 | 17.93 | 18.01 | 17.44 | 17.54 | 17.54 | -2.77% | 55,869 |
| 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 |