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 Stock ISIN Stock Description
Afterpay Limited APT Australian Stock Exchange Ordinary Share AU000000APT1
  Price Change Price Change % Stock Price Last Trade
3.60 4.69% 80.32 10:41:17
Close Price Low Price High Price Open Price Previous Close
77.71 81.08 77.88 76.72
more quote information »

APT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week73.9881.0873.5075.702,075,3496.348.57%
1 Month85.0095.9770.0680.722,807,403-4.68-5.51%
3 Months60.4995.9759.6674.622,485,44319.8332.78%
6 Months9.9695.978.0145.113,774,05570.36706.43%
1 Year33.4995.978.0137.983,266,41746.83139.83%
3 Years4.3695.974.0326.702,363,37375.961,742.2%
5 Years2.7095.972.6526.252,227,88277.622,874.81%

APT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
22 Sep 2020 76.72 1.87 2.5% 74.31 76.77 74.01 1,241,063
21 Sep 2020 74.85 -1.17 -1.54% 76.30 76.43 74.51 1,055,573
18 Sep 2020 76.02 2.00 2.7% 74.03 76.66 74.03 2,776,592
17 Sep 2020 74.02 -4.18 -5.35% 77.52 77.745 73.85 2,502,545
16 Sep 2020 78.20 3.08 4.1% 75.85 78.38 75.55 2,135,135
15 Sep 2020 75.12 2.61 3.6% 73.98 75.79 73.50 1,906,901
14 Sep 2020 72.51 -1.15 -1.56% 73.85 75.00 70.21 2,493,158
11 Sep 2020 73.66 -0.27 -0.37% 73.79 75.04 72.80 2,088,194
10 Sep 2020 73.93 0.00 0.0% 73.93 73.93 73.93 0.00
09 Sep 2020 73.93 -0.93 -1.24% 70.70 74.93 70.06 3,468,179
08 Sep 2020 74.86 -1.34 -1.76% 77.15 77.75 74.76 1,770,690
07 Sep 2020 76.20 -1.84 -2.36% 76.55 77.80 74.56 2,452,012
04 Sep 2020 78.04 -5.36 -6.43% 77.02 80.85 76.13 2,979,209
03 Sep 2020 83.40 1.65 2.02% 84.36 86.48 82.17 2,525,735
02 Sep 2020 81.75 -2.17 -2.59% 83.69 83.92 73.68 5,412,032
01 Sep 2020 83.92 -7.68 -8.38% 89.08 90.51 82.60 6,179,938
31 Aug 2020 91.60 2.68 3.01% 88.00 93.26 87.44 2,407,820
28 Aug 2020 88.92 -2.29 -2.51% 90.60 91.26 86.61 2,609,948
27 Aug 2020 91.21 -2.04 -2.19% 93.99 95.97 85.02 3,539,528
26 Aug 2020 93.25 0.00 0.0% 93.25 93.25 93.25 0.00
25 Aug 2020 93.25 10.85 13.17% 85.00 93.50 84.92 2,799,172
24 Aug 2020 82.40 3.39 4.29% 81.39 83.00 80.65 1,965,325
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:20200923 01:01:17