S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
UK
LSE
Aferian Plc (AFRN)
Aferian Plc (AFRN) Historical

AFRN Aferian Plc

7.375

0.00 (0.00%)

Last Updated: 02:00:00

Delayed by 15 minutes

AFRN Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 20 2024	7.375	0.00	0.00%	7.375	7.375	7.375	64,392
May 17 2024	7.375	0.00	0.00%	7.375	7.375	7.375	20,628
May 16 2024	7.375	0.00	0.00%	7.375	7.375	7.375	241,926
May 15 2024	7.375	0.00	0.00%	7.375	7.375	7.375	8,468
May 14 2024	7.375	0.00	0.00%	7.375	7.375	7.375	31,724
May 13 2024	7.375	0.00	0.00%	7.25	7.375	7.25	4,677
May 10 2024	7.375	0.00	0.00%	7.375	7.375	7.375	0.00
May 09 2024	7.375	0.00	0.00%	7.375	7.375	7.375	134,087
May 08 2024	7.375	0.00	0.00%	7.375	7.375	7.375	1,601
May 07 2024	7.375	0.00	0.00%	7.375	7.375	7.375	65,361
May 03 2024	7.375	0.00	0.00%	7.25	7.375	7.25	9,011
May 02 2024	7.375	0.00	0.00%	7.375	7.375	7.375	7,682
May 01 2024	7.375	0.00	0.00%	7.375	7.375	7.375	23,240
Apr 30 2024	7.375	0.00	0.00%	7.375	7.375	7.375	105,543
Apr 29 2024	7.375	0.00	0.00%	7.375	7.375	7.375	25,781
Apr 26 2024	7.375	0.00	0.00%	7.375	7.375	7.375	44,061
Apr 25 2024	7.375	0.00	0.00%	7.375	7.50	7.375	60,202
Apr 24 2024	7.375	-0.63	-7.81%	7.75	7.75	7.25	105,970
Apr 23 2024	8.00	0.00	0.00%	8.25	8.50	7.75	62,717
Apr 22 2024	8.00	-4.50	-36.00%	9.50	9.75	8.00	629,905
Apr 19 2024	12.50	0.00	0.00%	12.50	12.50	12.50	0.00
Apr 18 2024	12.50	0.00	0.00%	12.50	12.50	12.50	13,164
Apr 17 2024	12.50	0.00	0.00%	12.50	12.50	12.50	15,369
Apr 16 2024	12.50	0.00	0.00%	12.50	12.50	12.50	0.00
Apr 15 2024	12.50	0.00	0.00%	12.50	12.50	12.50	10,000
Apr 12 2024	12.50	0.00	0.00%	12.50	12.50	12.50	11,841
Apr 11 2024	12.50	0.00	0.00%	12.50	12.50	12.50	18,724
Apr 10 2024	12.50	0.00	0.00%	12.50	12.50	12.50	56,482
Apr 09 2024	12.50	0.00	0.00%	12.50	12.50	12.50	52,500
Apr 08 2024	12.50	0.00	0.00%	12.50	12.50	12.50	65,495
Apr 05 2024	12.50	0.75	6.38%	11.75	12.50	11.75	231,566
Apr 04 2024	11.75	0.00	0.00%	11.75	11.75	11.75	114,355
Apr 03 2024	11.75	0.00	0.00%	11.75	11.75	11.75	67,742
Apr 02 2024	11.75	0.00	0.00%	11.75	11.75	11.75	37,112
Mar 28 2024	11.75	0.00	0.00%	11.75	11.75	11.75	61,485
Mar 27 2024	11.75	0.00	0.00%	11.75	11.75	11.75	96,518
Mar 26 2024	11.75	0.00	0.00%	11.75	11.75	11.75	147,876
Mar 25 2024	11.75	0.00	0.00%	11.75	11.75	11.75	249,444
Mar 22 2024	11.75	0.25	2.17%	11.50	11.75	11.50	1,459,688
Mar 21 2024	11.50	0.00	0.00%	11.50	11.50	11.50	41,772
Mar 20 2024	11.50	1.00	9.52%	10.50	11.50	10.25	1,061,846
Mar 19 2024	10.50	0.00	0.00%	10.25	10.50	10.25	1,528,979
Mar 18 2024	10.50	0.25	2.44%	10.25	10.50	10.25	25,380
Mar 15 2024	10.25	0.00	0.00%	10.25	10.25	10.25	0.00
Mar 14 2024	10.25	0.00	0.00%	10.25	10.25	10.25	5,357
Mar 13 2024	10.25	0.00	0.00%	10.25	10.25	10.25	61,526
Mar 12 2024	10.25	0.00	0.00%	10.25	10.25	10.25	36,918
Mar 11 2024	10.25	0.00	0.00%	10.25	10.25	10.25	26,428
Mar 08 2024	10.25	0.00	0.00%	10.25	10.25	10.25	750,647
Mar 07 2024	10.25	-0.25	-2.38%	10.25	10.25	10.25	8,790
Mar 06 2024	10.50	0.25	2.44%	10.25	10.50	10.25	10
Mar 05 2024	10.25	0.00	0.00%	10.25	10.25	10.25	0.00
Mar 04 2024	10.25	0.00	0.00%	10.25	10.25	10.25	6,125
Mar 01 2024	10.25	0.00	0.00%	10.25	10.25	10.25	38,635
Feb 29 2024	10.25	0.25	2.50%	10.00	10.25	10.00	179,136
Feb 28 2024	10.00	0.00	0.00%	10.00	10.00	10.00	8,121
Feb 27 2024	10.00	0.00	0.00%	10.00	10.00	10.00	19,783
Feb 26 2024	10.00	0.00	0.00%	10.00	10.00	10.00	30,364
Feb 23 2024	10.00	0.00	0.00%	10.00	10.00	10.00	10,569
Feb 22 2024	10.00	0.00	0.00%	10.00	10.00	9.50	31,946
Feb 21 2024	10.00	0.00	0.00%	10.00	10.00	9.625	37,164

BlackRock MuniYield

John Hancock Income Secu...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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