Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← AFRIQUIA-GAZ.BC stock page

AFRIQUIA GAZ historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-08-013,900.004,086.003,900.003,997.003,997.0023
2024-07-314,000.004,000.003,900.003,900.003,900.00296
2024-07-293,950.004,000.003,950.004,000.004,000.009
2024-07-263,950.004,099.003,950.003,950.003,950.00454
2024-07-253,950.003,950.003,950.003,950.003,950.000
2024-07-243,955.004,100.003,950.003,950.003,950.00251
2024-07-233,955.003,955.003,955.003,955.003,955.000
2024-07-224,000.004,000.003,955.003,955.003,955.004
2024-07-194,000.004,000.004,000.004,000.004,000.00213
2024-07-184,000.004,000.004,000.004,000.004,000.000
2024-07-174,000.004,000.004,000.004,000.004,000.00154
2024-07-164,000.004,000.004,000.004,000.004,000.003
2024-07-154,150.004,150.004,000.004,000.004,000.0013
2024-07-124,090.004,150.004,089.004,150.004,150.00135
2024-07-114,090.004,090.004,090.004,090.004,090.000
2024-07-104,097.004,097.004,090.004,090.004,090.001
2024-07-094,097.004,097.004,097.004,097.004,097.000
2024-07-084,100.004,100.004,000.004,097.004,097.007
2024-07-053,900.004,100.003,900.004,100.004,100.00529
2024-07-043,900.003,900.003,850.003,900.003,900.0028
2024-07-033,914.003,921.003,900.003,900.003,900.0096
2024-07-023,900.003,914.003,900.003,914.003,914.001
2024-07-013,900.003,900.003,900.003,900.003,900.000
2024-06-284,100.004,100.003,900.003,900.003,900.00288
2024-06-274,100.004,100.004,100.004,100.004,100.000
2024-06-264,120.004,120.004,003.004,100.004,100.008,957
2024-06-254,120.004,120.004,100.004,120.004,120.004
2024-06-244,130.004,130.004,120.004,120.004,120.005,340
2024-06-214,000.004,130.004,000.004,130.004,130.00314
2024-06-204,000.004,001.004,000.004,000.004,000.001,372
2024-06-194,129.004,129.004,000.004,000.004,000.0020
2024-06-144,129.004,129.004,051.004,129.004,129.0056
2024-06-134,075.004,129.004,075.004,129.004,129.004
2024-06-124,075.004,075.004,075.004,075.004,075.000
2024-06-114,129.004,129.004,075.004,075.004,075.001,180
2024-06-104,100.004,129.004,100.004,129.004,129.001
2024-06-074,100.004,100.004,100.004,100.004,100.0020
2024-06-064,000.004,100.004,000.004,100.004,100.005
2024-06-054,100.004,100.004,000.004,000.004,000.00361
2024-06-044,100.004,100.004,001.004,100.004,100.00361
2024-06-034,100.004,100.004,100.004,100.004,100.000
2024-05-314,100.004,100.004,060.004,100.004,100.00433
2024-05-304,100.004,100.004,070.004,100.004,100.0088
2024-05-294,100.004,100.004,100.004,100.004,100.006
2024-05-284,100.004,190.004,100.004,100.004,100.00493
2024-05-274,150.004,199.004,100.004,100.004,100.00106
2024-05-244,100.004,150.004,060.004,150.004,150.0016
2024-05-234,100.004,100.004,100.004,100.004,100.000
2024-05-224,140.004,140.004,100.004,100.004,100.00426
2024-05-214,100.004,140.004,100.004,140.004,140.0017,062
2024-05-204,139.004,200.004,100.004,100.004,100.0089
2024-05-174,200.004,200.004,139.004,139.004,139.0048,351
2024-05-164,150.004,200.004,150.004,200.004,200.0013
2024-05-154,150.004,150.004,150.004,150.004,150.000
2024-05-144,200.004,200.004,072.004,150.004,150.00624
2024-05-134,150.004,200.004,130.004,200.004,200.0061
2024-05-104,100.004,150.004,100.004,150.004,150.0020
2024-05-094,110.004,130.004,100.004,100.004,100.00265
2024-05-084,110.004,110.004,110.004,110.004,110.000
2024-05-074,145.004,145.004,110.004,110.004,110.001
← NewerPage 10 of 14 · 813 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.