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
2024-10-313,812.003,830.003,812.003,812.003,812.00194
2024-10-303,813.003,850.003,811.003,812.003,812.00408
2024-10-293,812.003,835.003,812.003,813.003,813.00112
2024-10-283,850.003,858.003,812.003,812.003,812.0012
2024-10-253,810.003,855.003,810.003,850.003,850.00491
2024-10-243,810.003,810.003,810.003,810.003,810.000
2024-10-233,800.003,860.003,800.003,810.003,810.00121
2024-10-223,811.003,811.003,800.003,800.003,800.0010
2024-10-213,845.003,845.003,811.003,811.003,811.00155
2024-10-183,835.003,845.003,811.003,845.003,845.001,119
2024-10-173,840.003,840.003,801.003,835.003,835.00235
2024-10-163,806.003,840.003,805.003,840.003,840.006
2024-10-153,865.003,865.003,806.003,806.003,806.00267
2024-10-143,830.003,865.003,830.003,865.003,865.005
2024-10-113,803.003,830.003,803.003,830.003,830.0044
2024-10-103,820.003,820.003,803.003,803.003,803.00320
2024-10-093,820.003,822.003,820.003,820.003,820.00374
2024-10-083,859.003,859.003,820.003,820.003,820.003,601
2024-10-073,859.003,859.003,859.003,859.003,859.000
2024-10-043,859.003,859.003,859.003,859.003,859.007
2024-10-033,800.003,859.003,800.003,859.003,859.002,509
2024-10-023,800.003,800.003,800.003,800.003,800.0010
2024-10-013,805.003,805.003,788.003,800.003,800.00520
2024-09-303,801.003,805.003,786.003,805.003,805.0070
2024-09-273,785.003,840.003,785.003,801.003,801.00162
2024-09-263,790.003,790.003,780.003,785.003,785.0076
2024-09-253,859.003,859.003,780.003,790.003,790.00505
2024-09-243,850.003,859.003,790.003,859.003,859.005,069
2024-09-233,839.003,850.003,774.003,850.003,850.001,058
2024-09-203,780.003,839.003,780.003,839.003,839.002,009
2024-09-193,830.003,859.003,780.003,780.003,780.00437
2024-09-183,812.003,830.003,800.003,830.003,830.009
2024-09-133,800.003,812.003,800.003,812.003,812.00116
2024-09-123,801.003,803.003,800.003,800.003,800.00512
2024-09-113,801.003,812.003,801.003,801.003,801.00309
2024-09-103,801.003,801.003,801.003,801.003,801.000
2024-09-093,800.003,801.003,800.003,801.003,801.00359
2024-09-063,840.003,845.003,800.003,800.003,800.00856
2024-09-053,840.003,899.003,840.003,840.003,840.005
2024-09-043,820.003,840.003,816.003,840.003,840.008
2024-09-033,823.003,837.003,820.003,820.003,820.00189
2024-09-023,800.003,823.003,800.003,823.003,823.0013
2024-08-303,850.003,850.003,800.003,800.003,800.00512
2024-08-293,940.003,940.003,850.003,850.003,850.00117
2024-08-283,930.003,940.003,908.003,940.003,940.001,012
2024-08-273,930.003,930.003,930.003,930.003,930.00271
2024-08-263,870.003,930.003,870.003,930.003,930.00201
2024-08-233,960.003,960.003,870.003,870.003,870.00100
2024-08-224,000.004,000.003,960.003,960.003,960.005
2024-08-194,000.004,000.004,000.004,000.004,000.000
2024-08-163,850.004,010.003,850.004,000.004,000.00257
2024-08-153,850.003,850.003,850.003,850.003,850.00270
2024-08-133,900.003,996.003,850.003,850.003,850.0052
2024-08-123,910.004,025.003,900.003,900.003,900.00105
2024-08-094,047.004,047.003,900.003,910.003,910.001,685
2024-08-084,047.004,047.004,047.004,047.004,047.000
2024-08-074,047.004,047.004,047.004,047.004,047.000
2024-08-063,900.004,047.003,900.004,047.004,047.0042
2024-08-054,000.004,000.003,900.003,900.003,900.00472
2024-08-023,997.004,000.003,997.004,000.004,000.00615
← NewerPage 9 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.