Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AFR0 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 9.382 | -0.22 | -2.27% | 9.56 | 9.602 | 9.334 | 16,358 |
| Jun 20 2024 | 9.60 | -0.05 | -0.56% | 9.664 | 9.728 | 9.556 | 5,472 |
| Jun 19 2024 | 9.654 | -0.11 | -1.17% | 9.728 | 9.806 | 9.652 | 7,190 |
| Jun 18 2024 | 9.768 | 0.26 | 2.71% | 9.58 | 9.89 | 9.54 | 9,236 |
| Jun 17 2024 | 9.51 | -0.26 | -2.62% | 9.78 | 9.824 | 9.36 | 21,377 |
| Jun 14 2024 | 9.766 | -0.39 | -3.83% | 10.135 | 10.175 | 9.566 | 24,504 |
| Jun 13 2024 | 10.155 | -0.21 | -2.03% | 10.285 | 10.335 | 9.958 | 9,490 |
| Jun 12 2024 | 10.365 | 0.25 | 2.42% | 10.16 | 10.465 | 10.075 | 13,481 |
| Jun 11 2024 | 10.12 | -0.23 | -2.17% | 10.30 | 10.355 | 10.06 | 13,984 |
| Jun 10 2024 | 10.345 | -0.12 | -1.10% | 10.415 | 10.465 | 10.21 | 22,589 |
| Jun 07 2024 | 10.46 | -0.17 | -1.55% | 10.60 | 10.695 | 10.405 | 19,322 |
| Jun 06 2024 | 10.625 | -0.11 | -0.98% | 10.70 | 10.775 | 10.52 | 10,613 |
| Jun 05 2024 | 10.73 | 0.04 | 0.37% | 10.715 | 10.775 | 10.53 | 3,925 |
| Jun 04 2024 | 10.69 | -0.09 | -0.83% | 10.795 | 10.83 | 10.545 | 7,376 |
| Jun 03 2024 | 10.78 | 0.33 | 3.21% | 10.57 | 10.86 | 10.52 | 18,724 |
| May 31 2024 | 10.445 | 0.31 | 3.01% | 10.19 | 10.51 | 10.18 | 9,741 |
| May 30 2024 | 10.14 | -0.16 | -1.51% | 10.25 | 10.32 | 10.10 | 10,560 |
| May 29 2024 | 10.295 | -0.23 | -2.23% | 10.465 | 10.51 | 10.24 | 11,193 |
| May 28 2024 | 10.53 | 0.11 | 1.06% | 10.44 | 10.75 | 10.435 | 8,620 |
| May 27 2024 | 10.42 | 0.05 | 0.53% | 10.365 | 10.49 | 10.36 | 2,519 |
| May 24 2024 | 10.365 | 0.02 | 0.14% | 10.355 | 10.435 | 10.31 | 8,125 |
| May 23 2024 | 10.35 | -0.41 | -3.81% | 10.725 | 10.795 | 10.10 | 15,969 |
| May 22 2024 | 10.76 | 0.13 | 1.18% | 10.595 | 10.76 | 10.515 | 3,811 |
| May 21 2024 | 10.635 | -0.03 | -0.28% | 10.68 | 10.735 | 10.585 | 28,084 |
| May 20 2024 | 10.665 | 0.08 | 0.76% | 10.655 | 10.765 | 10.61 | 7,314 |
| May 17 2024 | 10.585 | -0.21 | -1.90% | 10.82 | 10.835 | 10.53 | 15,799 |
| May 16 2024 | 10.79 | -0.14 | -1.24% | 10.975 | 10.975 | 10.715 | 15,203 |
| May 15 2024 | 10.925 | -0.30 | -2.67% | 11.235 | 11.35 | 10.91 | 24,438 |
| May 14 2024 | 11.225 | 0.32 | 2.89% | 10.915 | 11.40 | 10.915 | 44,721 |
| May 13 2024 | 10.91 | 0.48 | 4.55% | 10.475 | 10.97 | 10.465 | 25,823 |
| May 10 2024 | 10.435 | 0.11 | 1.02% | 10.39 | 10.715 | 10.34 | 23,128 |
| May 09 2024 | 10.33 | -0.11 | -1.05% | 10.405 | 10.44 | 10.235 | 2,548 |
| May 08 2024 | 10.44 | 0.44 | 4.40% | 9.996 | 10.485 | 9.956 | 25,536 |
| May 07 2024 | 10.00 | -0.15 | -1.43% | 10.145 | 10.40 | 9.90 | 39,102 |
| May 06 2024 | 10.145 | 0.18 | 1.82% | 9.964 | 10.145 | 9.942 | 24,695 |
| May 03 2024 | 9.964 | -0.07 | -0.66% | 10.04 | 10.19 | 9.948 | 33,071 |
| May 02 2024 | 10.03 | 0.36 | 3.70% | 9.63 | 10.04 | 9.376 | 47,787 |
| Apr 30 2024 | 9.672 | -0.36 | -3.57% | 10.01 | 10.095 | 9.57 | 30,298 |
| Apr 29 2024 | 10.03 | 0.26 | 2.62% | 9.812 | 10.095 | 9.72 | 12,693 |
| Apr 26 2024 | 9.774 | 0.03 | 0.31% | 9.75 | 10.00 | 9.704 | 6,320 |
| Apr 25 2024 | 9.744 | -0.25 | -2.52% | 9.916 | 10.00 | 9.658 | 18,096 |
| Apr 24 2024 | 9.996 | -0.02 | -0.19% | 10.04 | 10.04 | 9.85 | 5,220 |
| Apr 23 2024 | 10.015 | -0.09 | -0.84% | 10.15 | 10.185 | 9.948 | 11,024 |
| Apr 22 2024 | 10.10 | 0.16 | 1.57% | 9.982 | 10.25 | 9.982 | 24,836 |
| Apr 19 2024 | 9.944 | 0.10 | 0.97% | 9.684 | 10.02 | 9.56 | 18,677 |
| Apr 18 2024 | 9.848 | 0.35 | 3.73% | 9.556 | 9.90 | 9.556 | 40,694 |
| Apr 17 2024 | 9.494 | -0.01 | -0.15% | 9.45 | 9.65 | 9.378 | 16,128 |
| Apr 16 2024 | 9.508 | 0.21 | 2.26% | 9.26 | 9.532 | 9.05 | 32,376 |
| Apr 15 2024 | 9.298 | -0.16 | -1.69% | 9.534 | 9.678 | 9.212 | 66,397 |
| Apr 12 2024 | 9.458 | -0.46 | -4.64% | 9.968 | 10.06 | 9.436 | 50,481 |
| Apr 11 2024 | 9.918 | -0.37 | -3.62% | 10.26 | 10.31 | 9.766 | 21,242 |
| Apr 10 2024 | 10.29 | 0.27 | 2.75% | 10.025 | 10.415 | 9.944 | 39,254 |
| Apr 09 2024 | 10.015 | 0.01 | 0.10% | 10.025 | 10.22 | 9.966 | 19,519 |
| Apr 08 2024 | 10.005 | 0.30 | 3.10% | 9.558 | 10.045 | 9.558 | 16,657 |
| Apr 05 2024 | 9.704 | -0.09 | -0.94% | 9.836 | 9.836 | 9.554 | 29,959 |
| Apr 04 2024 | 9.796 | 0.05 | 0.55% | 9.78 | 9.90 | 9.634 | 25,199 |
| Apr 03 2024 | 9.742 | -0.29 | -2.87% | 9.998 | 9.998 | 9.472 | 53,176 |
| Apr 02 2024 | 10.03 | -0.31 | -3.00% | 10.345 | 10.385 | 9.896 | 37,637 |
| Mar 28 2024 | 10.34 | 0.14 | 1.37% | 10.20 | 10.40 | 10.16 | 10,610 |
| Mar 27 2024 | 10.20 | 0.16 | 1.59% | 10.12 | 10.24 | 10.06 | 25,576 |
| Mar 26 2024 | 10.04 | 0.26 | 2.66% | 9.79 | 10.14 | 9.79 | 15,002 |
| Mar 25 2024 | 9.78 | 0.03 | 0.31% | 9.73 | 9.82 | 9.64 | 11,714 |
