APT

Afterpay Historical Data - APT

Buy
Sell
Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
US$44.00
ASX LEVEL 1
Monthly Subscription
for only
US$33.00
VAT not included
Stock Name Stock Symbol Market Stock Type
Afterpay Limited APT Australian Stock Exchange Ordinary Share
  Price Change Price Change % Stock Price Last Trade
-1.28 -1.15% 109.72 16:10:30
Open Price Low Price High Price Close Price Previous Close
111.70 109.60 111.70 109.72 111.00
more quote information »

APT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week115.03115.76105.02109.41701,316-5.31-4.62%
1 Month123.77142.00105.02116.36739,626-14.05-11.35%
3 Months131.11152.0080.00121.86815,968-21.39-16.31%
6 Months94.87152.0060.00119.631,204,14014.8515.65%
1 Year97.19180.0150.00117.421,390,09412.5312.89%
3 Years13.40180.018.0154.502,326,67396.32718.81%
5 Years2.70180.012.6544.272,021,823107.023,963.7%

APT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
29 Nov 2021 111.00 1.66 1.52% 108.20 111.73 108.20 521,288
26 Nov 2021 109.34 -2.21 -1.98% 111.90 111.99 109.04 681,411
25 Nov 2021 111.55 4.38 4.09% 109.50 111.65 109.50 651,347
24 Nov 2021 107.17 -0.22 -0.2% 106.20 107.49 105.87 652,184
23 Nov 2021 107.39 -6.41 -5.63% 108.43 108.60 105.02 1,024,511
22 Nov 2021 113.80 -2.50 -2.15% 115.03 115.76 113.51 497,127
19 Nov 2021 116.30 -2.50 -2.1% 117.21 142.00 106.00 511,928
18 Nov 2021 118.80 -1.05 -0.88% 119.48 119.81 117.20 552,384
17 Nov 2021 119.85 2.40 2.04% 119.24 121.10 119.08 814,362
16 Nov 2021 117.45 2.10 1.82% 115.79 117.48 114.83 885,673
15 Nov 2021 115.35 -0.91 -0.78% 115.75 116.12 115.00 562,080
12 Nov 2021 116.26 1.94 1.7% 113.78 116.51 113.67 661,388
11 Nov 2021 114.32 -2.64 -2.26% 115.48 115.90 113.56 803,076
10 Nov 2021 116.96 -2.66 -2.22% 116.55 119.52 115.93 790,248
09 Nov 2021 119.62 2.97 2.55% 117.60 120.91 117.22 1,029,445
08 Nov 2021 116.65 -1.00 -0.85% 117.39 117.39 115.08 873,958
05 Nov 2021 117.65 -6.14 -4.96% 118.50 136.00 117.46 1,087,039
04 Nov 2021 123.79 2.44 2.01% 123.00 124.60 122.67 650,677
03 Nov 2021 121.35 -0.65 -0.53% 121.50 122.50 120.83 769,101
02 Nov 2021 122.00 -0.12 -0.1% 122.91 123.58 121.81 535,915
01 Nov 2021 122.12 -1.56 -1.26% 123.77 124.49 121.17 758,668
29 Oct 2021 123.68 -0.23 -0.19% 125.40 126.26 123.08 889,938
Your Recent History
ASX
APT
Afterpay
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20211130 13:02:53