APHA

Aphria Historical Data

APHA Historical Prices

Date Close Change Change (%) Open High Low Volume
May 11 2021 15.38 0.00 0.0% 15.38 15.38 15.38 0
May 10 2021 15.38 0.00 0.0% 15.38 15.38 15.38 0
May 07 2021 15.38 0.00 0.0% 15.38 15.38 15.38 0
May 06 2021 15.38 0.00 0.0% 15.38 15.38 15.38 0
May 05 2021 15.38 0.00 0.0% 15.38 15.38 15.38 0
May 04 2021 15.38 0.00 0.0% 15.38 15.38 15.38 0
May 03 2021 15.38 0.00 0.0% 15.38 15.38 15.38 0
Apr 30 2021 15.38 -0.07 -0.45% 15.17 15.95 15.06 17,296,111
Apr 29 2021 15.45 -0.57 -3.56% 15.59 15.73 14.76 12,732,570
Apr 28 2021 16.02 1.35 9.2% 14.64 16.14 14.41 12,225,712
Apr 27 2021 14.67 -0.11 -0.74% 15.01 15.24 14.39 6,979,086
Apr 26 2021 14.78 0.64 4.53% 14.25 14.78 14.05 6,242,189
Apr 23 2021 14.14 0.48 3.51% 13.69 14.35 13.48 7,026,242
Apr 22 2021 13.66 -0.22 -1.59% 14.02 14.15 13.42 8,308,469
Apr 21 2021 13.88 0.74 5.63% 12.86 13.88 12.581 7,698,300
Apr 20 2021 13.14 -1.27 -8.81% 14.83 14.97 12.87 15,973,509
Apr 19 2021 14.41 0.27 1.91% 14.16 15.20 13.95 10,904,086
Apr 16 2021 14.14 0.55 4.05% 13.62 14.1771 13.32 10,025,352
Apr 15 2021 13.59 -0.64 -4.5% 14.25 14.6812 13.45 20,054,293
Apr 14 2021 14.23 -0.62 -4.18% 14.72 14.73 14.10 13,713,608
Apr 13 2021 14.85 0.90 6.45% 13.23 15.05 13.03 20,129,335
Apr 12 2021 13.95 -2.33 -14.31% 14.48 14.76 13.81 26,831,934
Apr 09 2021 16.28 0.01 0.06% 16.2509 16.8523 15.9663 10,413,797
Apr 08 2021 16.27 0.08 0.49% 16.35 16.62 15.70 8,703,645
Apr 07 2021 16.19 -1.10 -6.36% 17.14 17.21 16.11 12,084,368
Apr 06 2021 17.29 -0.90 -4.95% 18.05 18.19 17.16 12,099,031
Apr 05 2021 18.19 0.07 0.39% 18.54 18.59 17.80 9,047,518
Apr 02 2021 18.12 0.00 +0.00% 19.04 19.07 18.02 0
Apr 01 2021 18.12 -0.25 -1.36% 19.04 19.07 18.02 10,803,662
Mar 31 2021 18.37 0.76 4.32% 18.36 19.22 18.0628 15,540,233
Mar 30 2021 17.61 0.66 3.89% 16.90 17.72 16.75 7,403,874
Mar 29 2021 16.95 -0.38 -2.19% 17.48 18.08 16.93 8,259,823
Mar 26 2021 17.33 -0.61 -3.4% 18.22 18.32 16.67 11,391,163
Mar 25 2021 17.94 0.49 2.81% 16.78 17.97 16.56 12,043,976
Mar 24 2021 17.45 -0.67 -3.7% 18.26 18.62 17.37 13,570,719
Mar 23 2021 18.12 -0.64 -3.41% 18.52 19.07 17.64 15,434,067
Mar 22 2021 18.76 -0.58 -3.0% 19.46 19.6558 18.62 11,324,172
Mar 19 2021 19.34 0.15 0.78% 19.32 19.85 18.82 11,104,170
Mar 18 2021 19.19 -1.46 -7.07% 20.50 21.15 19.05 12,170,574
Mar 17 2021 20.65 0.43 2.13% 19.2535 20.95 19.12 11,142,910
Mar 16 2021 20.22 -1.95 -8.78% 22.27 22.27 19.94 19,656,251
Mar 15 2021 22.165 2.17 10.83% 20.26 22.48 20.07 26,022,894
Mar 12 2021 20.00 0.14 0.7% 18.69 20.63 18.52 21,371,424
Mar 11 2021 19.86 2.13 12.01% 18.11 19.86 17.91 23,834,189
Mar 10 2021 17.73 -0.42 -2.31% 19.23 19.49 17.1844 19,651,837
Mar 09 2021 18.15 2.04 12.66% 16.62 18.2886 16.62 19,768,726
Mar 08 2021 16.11 0.40 2.55% 15.615 16.70 15.085 14,103,265
Mar 05 2021 15.71 -1.00 -5.98% 16.99 17.02 13.78 30,376,178
Mar 04 2021 16.71 -1.47 -8.09% 17.98 18.43 16.10 22,068,789
Mar 03 2021 18.18 -0.77 -4.06% 19.41 19.82 18.04 15,451,330
Mar 02 2021 18.95 0.19 1.01% 19.1535 21.20 18.80 25,642,027
Mar 01 2021 18.76 0.92 5.16% 18.69 19.36 18.30 13,920,331
Feb 26 2021 17.84 -0.38 -2.09% 18.65 19.1608 17.76 13,951,311
Feb 25 2021 18.22 -1.85 -9.22% 19.96 20.31 18.02 20,907,382
Feb 24 2021 20.07 2.01 11.13% 18.54 20.3526 17.94 20,400,933
Feb 23 2021 18.06 -1.29 -6.67% 17.61 18.1535 15.66 25,705,003
Feb 22 2021 19.35 -0.90 -4.44% 19.75 20.28 19.3021 15,930,163
Feb 19 2021 20.25 1.02 5.3% 19.76 20.57 18.91 21,706,181
Feb 18 2021 19.23 -1.38 -6.7% 21.90 22.68 19.00 36,882,613
Feb 17 2021 20.61 -1.12 -5.15% 20.35 22.39 19.00 38,441,707
Feb 16 2021 21.73 4.79 28.28% 19.33 21.74 18.42 59,021,112
Feb 15 2021 16.94 0.00 +0.00% 15.46 19.55 14.5707 0
Feb 12 2021 16.94 0.06 0.36% 15.46 19.55 14.5707 76,275,596
Feb 11 2021 16.88 -9.42 -35.82% 24.50 24.50 16.46 105,270,386


Your Recent History
NASDAQ
APHA
Aphria
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.