AFRIQUIA GAZ historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-10 | 4,000.00 | 4,100.00 | 4,000.00 | 4,100.00 | 4,100.00 | 250 |
| 2023-11-09 | 4,150.00 | 4,151.00 | 4,000.00 | 4,000.00 | 4,000.00 | 107 |
| 2023-11-08 | 4,300.00 | 4,300.00 | 4,150.00 | 4,150.00 | 4,150.00 | 165 |
| 2023-11-07 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 0 |
| 2023-11-03 | 4,200.00 | 4,300.00 | 4,200.00 | 4,300.00 | 4,300.00 | 236 |
| 2023-11-02 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 0 |
| 2023-11-01 | 4,150.00 | 4,200.00 | 4,150.00 | 4,200.00 | 4,200.00 | 10 |
| 2023-10-31 | 4,150.00 | 4,150.00 | 4,150.00 | 4,150.00 | 4,150.00 | 0 |
| 2023-10-30 | 4,200.00 | 4,200.00 | 4,150.00 | 4,150.00 | 4,150.00 | 81 |
| 2023-10-27 | 4,250.00 | 4,250.00 | 4,200.00 | 4,200.00 | 4,200.00 | 1,112 |
| 2023-10-26 | 4,300.00 | 4,300.00 | 4,250.00 | 4,250.00 | 4,250.00 | 160 |
| 2023-10-25 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 0 |
| 2023-10-24 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 630 |
| 2023-10-23 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 0 |
| 2023-10-20 | 4,300.00 | 4,300.00 | 4,183.00 | 4,300.00 | 4,300.00 | 140 |
| 2023-10-19 | 4,299.00 | 4,300.00 | 4,299.00 | 4,300.00 | 4,300.00 | 57 |
| 2023-10-18 | 4,269.00 | 4,299.00 | 4,269.00 | 4,299.00 | 4,299.00 | 10 |
| 2023-10-17 | 4,400.00 | 4,400.00 | 4,269.00 | 4,269.00 | 4,269.00 | 5,935 |
| 2023-10-16 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 0 |
| 2023-10-13 | 4,250.00 | 4,400.00 | 4,250.00 | 4,400.00 | 4,400.00 | 83 |
| 2023-10-12 | 4,280.00 | 4,280.00 | 4,185.00 | 4,250.00 | 4,250.00 | 16 |
| 2023-10-11 | 4,200.00 | 4,280.00 | 4,200.00 | 4,280.00 | 4,280.00 | 10 |
| 2023-10-10 | 4,300.00 | 4,300.00 | 4,200.00 | 4,200.00 | 4,200.00 | 2 |
| 2023-10-09 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 10 |
| 2023-10-06 | 4,300.00 | 4,550.00 | 4,300.00 | 4,300.00 | 4,300.00 | 1,540 |
| 2023-10-05 | 4,059.00 | 4,302.00 | 4,059.00 | 4,300.00 | 4,300.00 | 172 |
| 2023-10-04 | 4,100.00 | 4,100.00 | 4,059.00 | 4,059.00 | 4,059.00 | 10 |
| 2023-10-03 | 4,150.00 | 4,150.00 | 4,100.00 | 4,100.00 | 4,100.00 | 111 |
| 2023-10-02 | 4,200.00 | 4,200.00 | 4,100.00 | 4,150.00 | 4,150.00 | 203 |
| 2023-09-27 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 3 |
| 2023-09-26 | 4,150.00 | 4,200.00 | 4,101.00 | 4,200.00 | 4,200.00 | 18 |
| 2023-09-25 | 4,150.00 | 4,150.00 | 4,150.00 | 4,150.00 | 4,150.00 | 0 |
| 2023-09-22 | 4,200.00 | 4,200.00 | 4,150.00 | 4,150.00 | 4,150.00 | 119 |
| 2023-09-21 | 4,150.00 | 4,200.00 | 4,150.00 | 4,200.00 | 4,200.00 | 4 |
| 2023-09-20 | 4,206.00 | 4,206.00 | 4,150.00 | 4,150.00 | 4,150.00 | 109 |
| 2023-09-19 | 4,201.00 | 4,440.00 | 4,201.00 | 4,206.00 | 4,206.00 | 44 |
| 2023-09-18 | 4,200.00 | 4,201.00 | 4,200.00 | 4,201.00 | 4,201.00 | 6 |
| 2023-09-15 | 4,300.00 | 4,400.00 | 4,200.00 | 4,200.00 | 4,200.00 | 108 |
| 2023-09-14 | 4,201.00 | 4,300.00 | 4,201.00 | 4,300.00 | 4,300.00 | 20 |
| 2023-09-13 | 4,200.00 | 4,201.00 | 4,200.00 | 4,201.00 | 4,201.00 | 30 |
| 2023-09-12 | 4,250.00 | 4,250.00 | 4,200.00 | 4,200.00 | 4,200.00 | 31 |
| 2023-09-11 | 4,400.00 | 4,400.00 | 4,250.00 | 4,250.00 | 4,250.00 | 45 |
| 2023-09-08 | 4,390.00 | 4,400.00 | 4,390.00 | 4,400.00 | 4,400.00 | 100 |
| 2023-09-07 | 4,269.00 | 4,390.00 | 4,269.00 | 4,390.00 | 4,390.00 | 4 |
| 2023-09-06 | 4,400.00 | 4,400.00 | 4,269.00 | 4,269.00 | 4,269.00 | 25 |
| 2023-09-05 | 4,400.00 | 4,444.00 | 4,400.00 | 4,400.00 | 4,400.00 | 32 |
| 2023-09-04 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 0 |
| 2023-09-01 | 4,400.00 | 4,400.00 | 4,245.00 | 4,400.00 | 4,400.00 | 96 |
| 2023-08-31 | 4,450.00 | 4,450.00 | 4,400.00 | 4,400.00 | 4,400.00 | 30 |
| 2023-08-30 | 4,400.00 | 4,450.00 | 4,231.00 | 4,450.00 | 4,450.00 | 1,062 |
| 2023-08-29 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 24 |
| 2023-08-28 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 12 |
| 2023-08-25 | 4,400.00 | 4,400.00 | 4,300.00 | 4,400.00 | 4,400.00 | 34 |
| 2023-08-24 | 4,430.00 | 4,430.00 | 4,320.00 | 4,400.00 | 4,400.00 | 256 |
| 2023-08-23 | 4,450.00 | 4,450.00 | 4,430.00 | 4,430.00 | 4,430.00 | 1 |
| 2023-08-22 | 4,480.00 | 4,480.00 | 4,450.00 | 4,450.00 | 4,450.00 | 434 |
| 2023-08-18 | 4,480.00 | 4,480.00 | 4,480.00 | 4,480.00 | 4,480.00 | 20 |
| 2023-08-17 | 4,480.00 | 4,480.00 | 4,480.00 | 4,480.00 | 4,480.00 | 20 |
| 2023-08-16 | 4,450.00 | 4,480.00 | 4,430.00 | 4,480.00 | 4,480.00 | 5 |
| 2023-08-15 | 4,600.00 | 4,600.00 | 4,450.00 | 4,450.00 | 4,450.00 | 39 |
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.