Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Afterpay Limited (APT.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
123.09-2.91 (-2.31%)
As of 10:15AM AEDT. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Oct 25, 2021123.53123.97123.04123.09123.0984,418
Oct 22, 2021128.00129.11125.50126.00126.001,346,467
Oct 21, 2021125.80127.00124.95126.33126.33652,759
Oct 20, 2021125.77127.24125.50126.25126.251,048,507
Oct 19, 2021123.69124.57123.30124.30124.301,019,580
Oct 18, 2021123.00123.11120.80121.05121.05606,537
Oct 15, 2021122.24122.81121.23122.78122.78549,671
Oct 14, 2021118.70121.09118.50120.68120.68882,296
Oct 13, 2021117.70117.90115.50115.50115.50669,603
Oct 12, 2021115.33115.79114.12114.64114.64640,715
Oct 11, 2021120.00120.00117.50117.87117.87653,853
Oct 08, 2021123.99124.75122.66122.99122.99772,511
Oct 07, 2021119.88120.85119.51120.63120.63727,241
Oct 06, 2021119.00119.18116.98116.98116.98902,325
Oct 05, 2021114.30114.49111.41113.60113.601,214,677
Oct 04, 2021120.88121.90119.04119.60119.60488,855
Oct 01, 2021121.00122.00118.78118.82118.82820,187
Sep 30, 2021121.00122.65120.47121.32121.321,262,695
Sep 29, 2021124.00124.16121.05121.93121.931,290,935
Sep 28, 2021129.20129.59126.97127.23127.23785,529
Sep 27, 2021131.60131.97129.33129.53129.53827,403
Sep 24, 2021132.88133.11130.83132.11132.11894,556
Sep 23, 2021130.60132.35130.48131.54131.54856,736
Sep 22, 2021125.75128.20125.75126.23126.23471,982
Sep 21, 2021124.30126.78124.26126.71126.71535,460
Sep 20, 2021126.90127.63125.37125.60125.60645,674
Sep 17, 2021126.17128.38126.17128.38128.382,144,298
Sep 16, 2021122.00123.82121.80123.54123.54834,764
Sep 15, 2021122.50124.10122.17123.62123.62778,649
Sep 14, 2021122.60122.60120.75122.20122.20850,806
Sep 13, 2021124.00124.20122.90123.89123.89718,598
Sep 10, 2021126.50127.31125.50126.46126.46672,739
Sep 09, 2021128.20128.24126.50126.50126.50847,151
Sep 08, 2021131.50131.92129.80130.60130.60868,546
Sep 07, 2021132.15133.13131.76132.70132.70504,660
Sep 06, 2021131.11132.88131.03132.88132.88416,985
Sep 03, 2021131.10131.90130.20130.71130.71849,317
Sep 02, 2021133.00134.97132.39134.43134.431,151,474
Sep 01, 2021133.40133.40131.82133.30133.30817,982
Aug 31, 2021133.90135.31133.50134.59134.591,216,239
Aug 30, 2021132.23132.50131.49132.32132.32839,837
Aug 27, 2021131.01131.43129.98130.35130.35927,638
Aug 26, 2021132.40132.40131.26132.23132.231,079,518
Aug 25, 2021135.00135.25133.50133.50133.501,250,762
Aug 24, 2021135.00135.70134.49135.10135.101,269,853
Aug 23, 2021132.00134.20131.97133.00133.001,182,196
Aug 20, 2021131.30131.53129.35129.50129.501,423,936
Aug 19, 2021130.00131.29130.00130.60130.601,143,855
Aug 18, 2021130.51131.27130.21130.51130.511,189,323
Aug 17, 2021131.41131.58130.62131.43131.43884,126
Aug 16, 2021131.30132.49130.34131.68131.68797,025
Aug 13, 2021132.59133.27131.70132.01132.01951,405
Aug 12, 2021130.28132.50129.46131.54131.541,262,677
Aug 11, 2021132.00134.00131.06133.19133.191,764,234
Aug 10, 2021132.35135.00132.08134.27134.272,086,501
Aug 09, 2021131.50131.74129.61130.05130.052,179,392
Aug 06, 2021131.82132.25131.11132.15132.155,052,112
Aug 05, 2021126.00126.80125.24125.26125.265,254,368
Aug 04, 2021128.00129.00126.50126.67126.673,566,791
Aug 03, 2021128.50132.00127.85127.85127.859,497,568
Aug 02, 2021124.00125.00114.66114.80114.806,392,027
Jul 30, 2021101.00101.4796.6696.6696.661,285,902
Jul 29, 202199.80102.8599.45102.05102.051,043,481
Jul 28, 2021100.05101.0098.6799.0099.001,477,268
Jul 27, 2021103.30103.86101.50102.70102.70971,340
Jul 26, 2021107.27107.80104.20104.43104.431,274,567
Jul 23, 2021106.05109.63106.05106.70106.701,029,412
Jul 22, 2021107.99108.23104.75105.84105.84806,857
Jul 21, 2021108.80109.18105.85106.21106.21865,091
Jul 20, 2021103.51109.00103.26106.62106.621,198,064
Jul 19, 2021101.85105.45101.00104.90104.90780,393
Jul 16, 2021103.66103.79101.40103.21103.211,472,322
Jul 15, 2021107.00107.40102.90104.56104.561,869,407
Jul 14, 2021108.00110.29106.93107.00107.002,944,028
Jul 13, 2021118.89120.82117.97118.35118.35609,191
Jul 12, 2021119.25119.66117.22118.64118.64487,498
Jul 09, 2021120.55121.00115.97117.51117.51887,951
Jul 08, 2021121.00124.18120.70123.65123.651,433,863
Jul 07, 2021116.00120.48115.29120.01120.011,283,350
Jul 06, 2021116.00116.77114.79114.79114.79759,856
Jul 05, 2021118.28119.45115.83116.00116.00620,016
Jul 02, 2021117.99118.70116.60118.29118.29772,773
Jul 01, 2021116.13120.28116.12119.05119.05873,699
Jun 30, 2021121.66121.85117.80118.17118.171,341,086
Jun 29, 2021120.48122.20119.15120.47120.471,451,636
Jun 28, 2021129.00129.00119.05119.30119.301,729,371
Jun 25, 2021130.00132.50129.00129.00129.001,226,886
Jun 24, 2021128.00132.40127.00130.50130.502,080,378
Jun 23, 2021119.20124.50119.20122.90122.901,318,527
Jun 22, 2021118.01119.12115.56119.12119.121,182,343
Jun 21, 2021113.54117.60112.85117.21117.211,674,206
Jun 18, 2021111.75115.80111.00114.40114.402,543,886
Jun 17, 2021103.80107.62103.56107.47107.471,201,963
Jun 16, 2021105.29105.65103.03105.65105.65963,141
Jun 15, 2021104.60106.50103.16105.70105.701,315,745
Jun 11, 2021101.85105.20101.38103.52103.521,430,258
Jun 10, 202199.0099.9898.2199.8599.851,184,198
Jun 09, 202197.42100.5697.3198.8498.841,209,898
Jun 08, 202196.4098.1096.2097.2097.201,564,379
Jun 07, 202195.2697.9695.2296.3896.38798,261
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement