AFX

Alpha Fx Historical Data - AFX

Buy
Sell
Stock Name Stock Symbol Market Stock Type
Alpha Fx Group Plc AFX London Ordinary Share
  Price Change Price Change % Stock Price Last Trade
-10.00 -0.55% 1,800.00 21:50:06
Open Price Low Price High Price Close Price Previous Close
1,825.00 1,800.00 1,825.00 1,800.00 1,810.00
more quote information »
Industry Sector
GENERAL FINANCIAL

AFX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1,875.001,900.001,800.001,830.2068,822-75.00-4.0%
1 Month1,680.001,900.001,675.001,785.4454,663120.007.14%
3 Months1,970.002,100.001,515.001,770.4760,178-170.00-8.63%
6 Months1,885.002,400.001,417.501,873.5381,982-85.00-4.51%
1 Year1,675.002,400.001,417.501,909.3669,489125.007.46%
3 Years655.002,400.00470.001,310.1876,9451,145.00174.81%
5 Years530.002,400.00415.001,103.4764,7801,270.00239.62%

AFX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
10 Aug 2022 1,810.00 -20.00 -1.09% 1,825.00 1,825.00 1,810.00 39,219
09 Aug 2022 1,830.00 -20.00 -1.08% 1,825.00 1,830.00 1,820.00 264,337
06 Aug 2022 1,850.00 30.00 1.65% 1,825.00 1,850.00 1,820.00 15,298
05 Aug 2022 1,820.00 -80.00 -4.21% 1,860.00 1,860.00 1,820.00 15,268
04 Aug 2022 1,900.00 40.00 2.15% 1,875.00 1,900.00 1,860.00 9,986
03 Aug 2022 1,860.00 -5.00 -0.27% 1,832.50 1,885.00 1,832.50 43,169
02 Aug 2022 1,865.00 45.00 2.47% 1,830.00 1,865.00 1,825.00 15,103
30 Jul 2022 1,820.00 90.00 5.2% 1,715.00 1,830.00 1,715.00 117,536
29 Jul 2022 1,730.00 45.00 2.67% 1,685.00 1,730.00 1,685.00 42,404
28 Jul 2022 1,685.00 -15.00 -0.88% 1,685.00 1,685.00 1,685.00 38,163
27 Jul 2022 1,700.00 0.00 0.0% 1,695.00 1,700.00 1,685.00 24,543
26 Jul 2022 1,700.00 0.00 0.0% 1,725.00 1,747.50 1,697.50 13,321
23 Jul 2022 1,700.00 -40.00 -2.3% 1,735.00 1,735.00 1,700.00 65,940
22 Jul 2022 1,740.00 -15.00 -0.85% 1,795.00 1,805.00 1,740.00 97,636
21 Jul 2022 1,755.00 -10.00 -0.57% 1,755.00 1,765.00 1,735.00 126,513
20 Jul 2022 1,765.00 -60.00 -3.29% 1,805.00 1,805.00 1,765.00 39,420
19 Jul 2022 1,825.00 30.00 1.67% 1,680.00 1,825.00 1,680.00 73,898
16 Jul 2022 1,795.00 95.00 5.59% 1,680.00 1,795.00 1,680.00 15,487
15 Jul 2022 1,700.00 -15.00 -0.87% 1,690.00 1,700.00 1,675.00 18,315
14 Jul 2022 1,715.00 115.00 7.19% 1,680.00 1,715.00 1,675.00 17,705
13 Jul 2022 1,600.00 -80.00 -4.76% 1,680.00 1,680.00 1,600.00 8,778
12 Jul 2022 1,680.00 -20.00 -1.18% 1,680.00 1,680.00 1,680.00 9,712
Your Recent History
LSE
AFX
Alpha Fx
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.

Log in to ADVFN
Register Now

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

P: V: D:20220810 18:01:35