Advertisement
Advertisement
U.S. Markets open in 2 hrs
Advertisement
Advertisement
Advertisement
Advertisement

Afterpay Limited (APT.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
66.470.00 (0.00%)
At close: 04:10PM AEDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Jan 20, 202266.4766.4766.4766.4766.47-
Jan 19, 202267.1467.9666.4766.4766.4736,517,149
Jan 18, 202268.5069.3067.0367.9567.951,093,441
Jan 17, 202269.0369.2567.1068.4568.45944,109
Jan 14, 202270.5870.7869.0069.0369.035,284,361
Jan 13, 202275.5077.3174.4575.9975.995,370,137
Jan 12, 202277.0078.5076.5477.0077.002,370,631
Jan 11, 202273.9074.8072.8973.5173.511,423,445
Jan 10, 202273.5073.6071.8572.2972.29671,626
Jan 07, 202272.8074.8072.7574.0074.001,569,348
Jan 06, 202274.5174.5871.6171.8571.851,710,362
Jan 05, 202281.0081.3679.8080.5180.511,513,467
Jan 04, 202284.0084.2983.0083.8783.87775,578
Dec 31, 202184.0084.4982.8383.0183.01591,030
Dec 30, 202183.1583.5782.5082.5082.50614,005
Dec 29, 202185.6085.6084.3685.0885.08511,043
Dec 24, 202186.5587.4586.0486.6586.65321,013
Dec 23, 202186.7287.2484.8085.4085.40705,922
Dec 22, 202188.0088.4886.6187.4987.492,291,402
Dec 21, 202182.0083.0080.2183.0083.001,015,092
Dec 20, 202184.0084.9783.4583.8983.89989,305
Dec 17, 202184.5084.8081.3082.6782.672,521,723
Dec 16, 202190.4591.4588.9589.5089.501,139,085
Dec 15, 202189.0089.2087.3188.0088.001,703,374
Dec 14, 202191.6292.3689.1890.8390.832,214,891
Dec 13, 202195.0095.9994.6994.6994.69703,523
Dec 10, 202197.2497.3395.8595.8995.891,088,414
Dec 09, 202199.72100.9898.42100.27100.271,160,108
Dec 08, 202199.00100.0398.1199.7999.79972,977
Dec 07, 202194.5096.3993.3695.7395.73916,251
Dec 06, 202195.6095.8092.9194.0094.001,319,568
Dec 03, 202199.99100.0297.3098.2498.241,219,262
Dec 02, 2021101.50102.0199.80100.02100.021,675,826
Dec 01, 2021108.85109.86105.65106.50106.501,793,451
Nov 30, 2021111.70111.70108.85108.85108.851,103,754
Nov 29, 2021109.76111.73109.54110.55110.55533,958
Nov 26, 2021111.90111.99109.04109.09109.09687,106
Nov 25, 2021109.50111.74109.50111.74111.74655,730
Nov 24, 2021106.20107.49105.87107.25107.25657,369
Nov 23, 2021108.43108.60105.02107.45107.451,026,781
Nov 22, 2021115.03115.76113.51113.55113.55497,127
Nov 19, 2021117.21117.65115.91116.42116.42519,753
Nov 18, 2021119.48119.81117.20118.56118.56557,838
Nov 17, 2021119.24121.10119.08119.84119.841,960,883
Nov 16, 2021115.79117.48114.83117.39117.39886,486
Nov 15, 2021115.75116.12115.00115.40115.40562,080
Nov 12, 2021113.78116.51113.67116.42116.42665,761
Nov 11, 2021115.48115.90113.56114.18114.18809,108
Nov 10, 2021116.55117.25115.93116.95116.95790,248
Nov 09, 2021117.60120.91117.22119.52119.521,069,894
Nov 08, 2021117.39117.39115.08116.75116.75873,958
Nov 05, 2021118.50120.86117.46117.50117.501,093,066
Nov 04, 2021123.00124.60122.67124.38124.38650,677
Nov 03, 2021121.50122.50120.83121.53121.53769,101
Nov 02, 2021122.91123.58121.68121.68121.68550,141
Nov 01, 2021123.77124.49121.17122.10122.10758,668
Oct 29, 2021125.40126.26123.08123.29123.29893,487
Oct 28, 2021124.00125.90123.00123.80123.80742,230
Oct 27, 2021127.01127.69126.20126.81126.81954,544
Oct 26, 2021126.55127.50125.97126.64126.64914,106
Oct 25, 2021123.53123.97122.32122.60122.60501,953
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement