AFRIQUIA GAZ historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 4,100.00 | 4,145.00 | 4,100.00 | 4,145.00 | 4,145.00 | 10 |
| 2024-05-03 | 4,150.00 | 4,150.00 | 4,100.00 | 4,100.00 | 4,100.00 | 602 |
| 2024-05-02 | 4,150.00 | 4,150.00 | 4,060.00 | 4,150.00 | 4,150.00 | 374 |
| 2024-04-30 | 4,150.00 | 4,150.00 | 4,150.00 | 4,150.00 | 4,150.00 | 0 |
| 2024-04-29 | 4,100.00 | 4,150.00 | 4,100.00 | 4,150.00 | 4,150.00 | 2 |
| 2024-04-26 | 4,140.00 | 4,140.00 | 4,100.00 | 4,100.00 | 4,100.00 | 250 |
| 2024-04-25 | 4,140.00 | 4,140.00 | 4,140.00 | 4,140.00 | 4,140.00 | 0 |
| 2024-04-24 | 4,140.00 | 4,140.00 | 4,140.00 | 4,140.00 | 4,140.00 | 0 |
| 2024-04-23 | 4,100.00 | 4,140.00 | 4,100.00 | 4,140.00 | 4,140.00 | 1 |
| 2024-04-22 | 4,100.00 | 4,100.00 | 4,050.00 | 4,100.00 | 4,100.00 | 64 |
| 2024-04-19 | 4,150.00 | 4,150.00 | 4,100.00 | 4,100.00 | 4,100.00 | 1,094 |
| 2024-04-18 | 4,150.00 | 4,150.00 | 4,150.00 | 4,150.00 | 4,150.00 | 0 |
| 2024-04-17 | 4,150.00 | 4,150.00 | 4,150.00 | 4,150.00 | 4,150.00 | 15 |
| 2024-04-16 | 4,150.00 | 4,150.00 | 4,150.00 | 4,150.00 | 4,150.00 | 9 |
| 2024-04-15 | 4,150.00 | 4,150.00 | 4,150.00 | 4,150.00 | 4,150.00 | 200 |
| 2024-04-09 | 4,150.00 | 4,150.00 | 4,030.00 | 4,150.00 | 4,150.00 | 141 |
| 2024-04-08 | 4,150.00 | 4,150.00 | 4,150.00 | 4,150.00 | 4,150.00 | 0 |
| 2024-04-05 | 4,150.00 | 4,150.00 | 4,149.00 | 4,150.00 | 4,150.00 | 502 |
| 2024-04-04 | 4,166.00 | 4,166.00 | 4,150.00 | 4,150.00 | 4,150.00 | 11 |
| 2024-04-03 | 4,166.00 | 4,166.00 | 4,166.00 | 4,166.00 | 4,166.00 | 0 |
| 2024-04-02 | 4,300.00 | 4,300.00 | 4,166.00 | 4,166.00 | 4,166.00 | 7 |
| 2024-04-01 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 5 |
| 2024-03-29 | 4,200.00 | 4,300.00 | 4,150.00 | 4,300.00 | 4,300.00 | 50 |
| 2024-03-28 | 4,150.00 | 4,200.00 | 4,145.00 | 4,200.00 | 4,200.00 | 10,491 |
| 2024-03-27 | 4,150.00 | 4,150.00 | 4,150.00 | 4,150.00 | 4,150.00 | 150 |
| 2024-03-26 | 4,050.00 | 4,179.00 | 4,050.00 | 4,150.00 | 4,150.00 | 55 |
| 2024-03-25 | 4,150.00 | 4,150.00 | 4,050.00 | 4,050.00 | 4,050.00 | 269 |
| 2024-03-22 | 4,050.00 | 4,150.00 | 4,050.00 | 4,150.00 | 4,150.00 | 200 |
| 2024-03-21 | 4,150.00 | 4,150.00 | 4,050.00 | 4,050.00 | 4,050.00 | 53 |
| 2024-03-20 | 4,150.00 | 4,249.00 | 4,150.00 | 4,150.00 | 4,150.00 | 111 |
| 2024-03-19 | 4,150.00 | 4,150.00 | 4,150.00 | 4,150.00 | 4,150.00 | 50 |
| 2024-03-18 | 4,150.00 | 4,150.00 | 4,150.00 | 4,150.00 | 4,150.00 | 0 |
| 2024-03-15 | 4,150.00 | 4,200.00 | 4,150.00 | 4,150.00 | 4,150.00 | 205 |
| 2024-03-14 | 4,110.00 | 4,180.00 | 4,110.00 | 4,150.00 | 4,150.00 | 208 |
| 2024-03-13 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | 30 |
| 2024-03-12 | 4,115.00 | 4,115.00 | 4,100.00 | 4,110.00 | 4,110.00 | 75 |
| 2024-03-11 | 4,150.00 | 4,150.00 | 4,115.00 | 4,115.00 | 4,115.00 | 44 |
| 2024-03-08 | 4,150.00 | 4,150.00 | 4,150.00 | 4,150.00 | 4,150.00 | 200 |
| 2024-03-07 | 4,150.00 | 4,150.00 | 4,150.00 | 4,150.00 | 4,150.00 | 0 |
| 2024-03-06 | 4,170.00 | 4,170.00 | 4,150.00 | 4,150.00 | 4,150.00 | 10 |
| 2024-03-05 | 4,170.00 | 4,170.00 | 4,170.00 | 4,170.00 | 4,170.00 | 0 |
| 2024-03-04 | 4,170.00 | 4,170.00 | 4,170.00 | 4,170.00 | 4,170.00 | 0 |
| 2024-03-01 | 4,150.00 | 4,170.00 | 4,149.00 | 4,170.00 | 4,170.00 | 54 |
| 2024-02-29 | 4,149.00 | 4,150.00 | 4,147.00 | 4,150.00 | 4,150.00 | 89 |
| 2024-02-28 | 4,002.00 | 4,149.00 | 4,002.00 | 4,149.00 | 4,149.00 | 10 |
| 2024-02-27 | 4,150.00 | 4,150.00 | 4,002.00 | 4,002.00 | 4,002.00 | 50 |
| 2024-02-26 | 4,150.00 | 4,150.00 | 4,150.00 | 4,150.00 | 4,150.00 | 0 |
| 2024-02-23 | 4,185.00 | 4,185.00 | 4,150.00 | 4,150.00 | 4,150.00 | 50 |
| 2024-02-22 | 4,185.00 | 4,185.00 | 4,185.00 | 4,185.00 | 4,185.00 | 0 |
| 2024-02-21 | 4,120.00 | 4,185.00 | 4,120.00 | 4,185.00 | 4,185.00 | 10 |
| 2024-02-20 | 4,100.00 | 4,120.00 | 4,010.00 | 4,120.00 | 4,120.00 | 15 |
| 2024-02-19 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 0 |
| 2024-02-16 | 4,149.00 | 4,149.00 | 4,100.00 | 4,100.00 | 4,100.00 | 232 |
| 2024-02-15 | 4,030.00 | 4,149.00 | 4,030.00 | 4,149.00 | 4,149.00 | 10 |
| 2024-02-14 | 4,150.00 | 4,151.00 | 4,015.00 | 4,030.00 | 4,030.00 | 55 |
| 2024-02-13 | 4,190.00 | 4,190.00 | 4,120.00 | 4,150.00 | 4,150.00 | 9 |
| 2024-02-12 | 4,120.00 | 4,190.00 | 4,005.00 | 4,190.00 | 4,190.00 | 384 |
| 2024-02-09 | 4,010.00 | 4,120.00 | 4,010.00 | 4,120.00 | 4,120.00 | 628 |
| 2024-02-08 | 4,010.00 | 4,010.00 | 4,010.00 | 4,010.00 | 4,010.00 | 0 |
| 2024-02-07 | 4,093.00 | 4,093.00 | 4,010.00 | 4,010.00 | 4,010.00 | 6 |
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.