APT

Afterpay Historical Data

Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
$44.00
ASX LEVEL 1
Monthly Subscription
for only
$33.00
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Afterpay Limited APT Australian Stock Exchange Ordinary Share AU000000APT1
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
7.53 11.39% 73.63 66.91 75.26 68.00 66.10 04:50:01
more quote information »

APT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week60.4975.2659.6666.172,329,15413.1421.72%
1 Month50.6975.2647.0957.632,842,20022.9445.26%
3 Months28.0075.2625.6744.093,652,50245.63162.96%
6 Months30.4275.268.0130.934,472,57643.21142.04%
1 Year26.6075.268.0130.423,258,29547.03176.8%
3 Years3.1575.262.8522.452,262,14070.482,237.46%
5 Years2.7075.262.6522.442,240,82970.932,627.04%

APT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 08 2020 66.10 -2.07 -3.04% 66.50 67.50 65.31 8,081,757
Jul 07 2020 68.17 0.00 0.0% 68.17 68.17 68.17 0.00
Jul 06 2020 68.17 0.98 1.46% 67.70 68.80 67.55 1,390,289
Jul 03 2020 67.19 -0.68 -1.0% 68.27 70.00 66.58 2,562,033
Jul 02 2020 67.87 5.67 9.12% 64.20 68.62 63.91 2,807,011
Jul 01 2020 62.20 1.27 2.08% 60.49 63.90 59.66 2,557,282
Jun 30 2020 60.93 4.20 7.4% 58.27 61.30 57.44 3,179,139
Jun 29 2020 56.73 -0.17 -0.3% 55.44 58.00 55.30 1,558,798
Jun 26 2020 56.90 -0.13 -0.23% 58.30 58.86 56.29 2,298,916
Jun 25 2020 57.03 -2.46 -4.14% 57.86 58.79 56.01 2,859,391
Jun 24 2020 59.49 0.49 0.83% 60.06 62.33 59.33 2,643,640
Jun 23 2020 59.00 1.04 1.79% 58.18 59.60 56.85 1,904,852
Jun 22 2020 57.96 -0.09 -0.16% 57.71 58.79 56.74 1,434,683
Jun 19 2020 58.05 0.03 0.05% 58.00 58.99 56.95 3,974,574
Jun 18 2020 58.02 0.36 0.62% 58.43 59.64 57.65 2,407,916
Jun 17 2020 57.66 1.00 1.76% 57.00 58.46 56.35 2,758,849
Jun 16 2020 56.66 5.36 10.45% 53.71 57.07 53.60 3,606,092
Jun 15 2020 51.30 -0.60 -1.16% 52.00 54.63 51.04 3,061,059
Jun 12 2020 51.90 -0.10 -0.19% 49.00 52.65 47.09 4,206,747
Jun 11 2020 52.00 -2.43 -4.46% 52.60 53.64 51.84 2,721,178
Jun 10 2020 54.43 3.80 7.51% 50.69 54.85 50.56 3,572,431
See More Historical Prices »
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:20200709 14:48:10