Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Afterpay Ltd ADR (OP: AFTPY )

N/A UNCHANGED
Last Price Updated: 3:58 PM EST, Feb 22, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 22, 2022 0 +0.00(+0.00%)
Feb 18, 2022 40.51 0 +0.04(+0.10%)
Feb 17, 2022 40.69 40.69 40.11 40.47 72,507 +0.12(+0.30%)
Feb 16, 2022 40.29 40.57 40.28 40.35 14,721 -0.23(-0.57%)
Feb 15, 2022 39.68 41.70 39.68 40.58 131,358 +0.98(+2.47%)
Feb 14, 2022 39.50 40.01 39.50 39.60 8,072 +0.09(+0.23%)
Feb 11, 2022 39.50 39.98 39.50 39.51 5,840 -0.47(-1.18%)
Feb 10, 2022 38.01 40.88 38.01 39.98 17,370 +0.19(+0.48%)
Feb 09, 2022 39.84 40.60 39.50 39.79 17,991 +0.79(+2.03%)
Feb 08, 2022 38.93 39.45 38.93 39.00 14,600 +2.44(+6.67%)
Feb 07, 2022 39.20 40.13 36.56 36.56 6,108 -4.38(-10.70%)
Feb 04, 2022 39.15 40.94 38.75 40.94 94,369 +2.19(+5.65%)
Feb 03, 2022 40.00 38.75 60,930 -3.05(-7.30%)
Feb 02, 2022 43.08 44.43 41.00 41.80 123,748 -3.98(-8.69%)
Feb 01, 2022 46.20 46.90 44.46 45.78 204,352 +1.13(+2.53%)
Jan 31, 2022 42.41 45.00 41.80 44.65 31,460 +4.35(+10.79%)
Jan 28, 2022 39.25 40.95 37.70 40.30 47,118 +1.99(+5.19%)
Jan 27, 2022 39.31 40.74 38.31 38.31 46,780 -2.69(-6.56%)
Jan 26, 2022 43.13 44.25 40.31 41.00 82,783 -0.80(-1.91%)
Jan 25, 2022 42.25 43.14 39.76 41.80 46,897 -0.65(-1.53%)
Jan 24, 2022 41.05 42.56 36.53 42.45 130,368 -0.32(-0.75%)
Jan 21, 2022 46.01 46.40 42.77 42.77 126,332 -4.03(-8.61%)
Jan 20, 2022 47.68 50.06 46.52 46.80 142,406 -0.74(-1.56%)
Jan 19, 2022 48.64 49.50 47.39 47.54 157,812 -1.15(-2.36%)
Jan 18, 2022 47.80 50.80 47.80 48.69 148,329 -0.74(-1.50%)
Jan 14, 2022 49.43 0 -1.52(-2.98%)
Jan 13, 2022 56.83 56.83 50.86 50.95 144,626 -3.18(-5.87%)
Jan 12, 2022 56.45 56.45 54.09 54.13 547,307 -1.37(-2.47%)
Jan 11, 2022 52.73 57.63 52.73 55.50 144,372 +2.02(+3.78%)
Jan 10, 2022 51.40 53.60 49.45 53.48 69,054 +1.21(+2.31%)
Jan 07, 2022 53.00 54.72 52.27 52.27 27,656 -1.33(-2.49%)
Jan 06, 2022 52.52 54.77 50.98 53.60 114,721 -0.15(-0.27%)
Jan 05, 2022 57.18 57.86 53.34 53.75 75,838 -4.75(-8.12%)
Jan 04, 2022 59.49 59.50 56.36 58.50 122,854 -2.34(-3.85%)
Jan 03, 2022 60.00 61.33 59.52 60.84 61,620 +0.94(+1.57%)
Dec 31, 2021 58.34 61.50 58.34 59.90 24,994 -1.49(-2.43%)
Dec 30, 2021 60.75 62.95 59.11 61.39 39,152 +0.69(+1.14%)
Dec 29, 2021 61.00 62.36 59.30 60.70 40,899 -0.10(-0.16%)
Dec 28, 2021 61.94 62.89 60.70 60.80 23,323 -2.19(-3.48%)
Dec 27, 2021 62.43 63.04 62.36 62.99 14,883 +0.74(+1.19%)
Dec 23, 2021 60.97 62.25 60.97 62.25 13,909 +0.82(+1.33%)
Dec 22, 2021 61.79 62.99 60.93 61.43 34,546 -1.47(-2.34%)
Dec 21, 2021 59.35 63.20 58.70 62.90 143,503 +4.70(+8.08%)
Dec 20, 2021 59.73 59.90 57.91 58.20 47,778 -2.79(-4.57%)
Dec 17, 2021 58.81 62.05 58.21 60.99 147,220 -0.47(-0.77%)
Dec 16, 2021 63.74 64.70 60.56 61.46 186,188 -2.73(-4.25%)
Dec 15, 2021 62.00 64.30 60.48 64.19 138,701 +1.31(+2.08%)
Dec 14, 2021 63.69 65.14 62.29 62.88 186,139 -1.94(-2.99%)
Dec 13, 2021 67.20 67.20 63.79 64.82 35,925 -2.39(-3.56%)
Dec 10, 2021 68.07 69.13 66.38 67.21 19,946 -1.95(-2.82%)
Dec 09, 2021 69.78 71.67 68.85 69.16 27,204 -2.72(-3.78%)
Dec 08, 2021 69.53 71.90 69.03 71.88 83,346 +1.93(+2.76%)
Dec 07, 2021 68.57 71.13 68.57 69.95 93,627 +3.91(+5.92%)
Dec 06, 2021 63.14 66.30 63.14 66.04 78,812 -0.61(-0.92%)
Dec 03, 2021 68.29 70.37 64.32 66.65 60,933 -4.08(-5.77%)
Dec 02, 2021 72.00 77.06 69.00 70.73 184,357 -1.95(-2.68%)
Dec 01, 2021 77.48 77.86 72.35 72.68 143,121 -4.80(-6.20%)
Nov 30, 2021 79.65 80.00 76.09 77.48 144,916 -1.72(-2.17%)
Nov 29, 2021 79.08 79.96 77.50 79.20 68,572 +1.06(+1.36%)
Nov 26, 2021 78.61 79.01 75.15 78.14 31,562 -1.14(-1.44%)
Nov 24, 2021 77.24 79.94 76.22 79.28 75,570 +2.34(+3.04%)
Nov 23, 2021 76.26 78.58 76.00 76.94 33,339 -1.85(-2.35%)
Nov 22, 2021 81.46 81.46 76.01 78.79 233,728 -4.54(-5.45%)
Nov 19, 2021 83.58 85.61 83.00 83.33 10,421 -1.62(-1.91%)
Nov 18, 2021 86.68 85.45 84.75 84.95 38,180 -0.80(-0.93%)
Nov 17, 2021 88.16 88.59 84.90 85.75 72,979 -2.15(-2.45%)
Nov 16, 2021 86.49 88.08 85.77 87.90 128,656 +1.58(+1.83%)
Nov 15, 2021 85.87 87.80 85.62 86.32 40,912 +2.21(+2.63%)
Nov 12, 2021 84.50 85.11 83.95 84.11 64,751 +0.28(+0.33%)
Nov 11, 2021 85.00 85.00 83.60 83.83 77,958 -0.17(-0.20%)
Nov 10, 2021 85.40 84.00 161,282 -1.03(-1.21%)
Nov 09, 2021 87.57 87.88 84.55 85.03 177,603 -1.17(-1.36%)
Nov 08, 2021 86.25 87.98 85.84 86.20 46,533 -0.78(-0.90%)
Nov 05, 2021 90.10 92.94 86.89 86.98 123,440 -2.91(-3.24%)
Nov 04, 2021 91.30 91.43 88.82 89.89 253,735 -1.21(-1.33%)
Nov 03, 2021 90.40 91.30 89.65 91.10 597,902 +0.94(+1.04%)
Nov 02, 2021 91.63 92.74 89.80 90.16 335,197 -2.28(-2.47%)
Nov 01, 2021 92.45 92.78 91.77 92.44 74,404 -0.21(-0.23%)
Oct 29, 2021 93.59 93.88 92.65 92.65 14,997 -2.85(-2.98%)
Oct 28, 2021 94.09 95.50 93.39 95.50 19,901 +3.25(+3.52%)
Oct 27, 2021 95.39 95.28 92.20 92.25 85,592 -4.25(-4.40%)
Oct 26, 2021 96.36 96.50 244,418 +0.74(+0.77%)
Oct 25, 2021 93.00 95.95 92.68 95.76 40,020 +3.26(+3.53%)
Oct 22, 2021 94.82 95.47 92.50 92.50 42,353 -4.76(-4.89%)
Oct 21, 2021 94.18 97.58 94.00 97.26 63,460 +3.47(+3.70%)
Oct 20, 2021 94.97 94.97 93.15 93.79 23,560 +0.54(+0.58%)
Oct 19, 2021 93.70 93.78 92.20 93.25 39,546 +1.35(+1.47%)
Oct 18, 2021 89.49 92.51 89.49 91.90 78,078 +1.14(+1.26%)
Oct 15, 2021 90.18 91.07 89.80 90.76 28,700 +0.74(+0.82%)
Oct 14, 2021 90.78 91.05 89.55 90.02 111,500 +1.72(+1.95%)
Oct 13, 2021 86.23 89.12 86.23 88.30 215,057 +1.63(+1.88%)
Oct 12, 2021 83.11 88.04 83.11 86.67 240,002 +1.60(+1.88%)
Oct 11, 2021 87.71 88.19 85.07 85.07 17,753 -2.03(-2.33%)
Oct 08, 2021 90.99 91.89 87.00 87.10 75,092 -4.34(-4.75%)
Oct 07, 2021 88.15 92.27 88.15 91.44 186,095 +3.86(+4.41%)
Oct 06, 2021 83.82 88.36 83.82 87.58 282,423 +1.42(+1.65%)
Oct 05, 2021 83.60 87.44 83.34 86.15 97,868 +3.00(+3.61%)
Oct 04, 2021 86.11 86.74 82.16 83.15 110,699 -4.47(-5.10%)
Oct 01, 2021 87.58 88.20 86.86 87.62 98,912 -0.11(-0.13%)
Sep 30, 2021 87.51 88.72 86.82 87.73 35,192 +1.51(+1.75%)
Sep 29, 2021 88.12 89.59 86.22 86.22 99,920 -2.78(-3.12%)
Sep 28, 2021 91.59 91.59 88.61 89.00 51,573 -5.41(-5.73%)
Sep 27, 2021 94.07 94.99 93.47 94.41 17,106 -1.23(-1.29%)
Sep 24, 2021 95.54 96.23 94.40 95.64 77,894 -2.32(-2.37%)
Sep 23, 2021 96.97 98.06 96.46 97.96 24,754 +2.81(+2.95%)
Sep 22, 2021 93.20 95.60 90.42 95.15 61,113 +3.15(+3.42%)
Sep 21, 2021 92.47 93.18 90.46 92.00 31,121 +1.02(+1.12%)
Sep 20, 2021 90.48 91.86 89.67 90.98 44,202 -2.31(-2.48%)
Sep 17, 2021 93.09 93.57 92.13 93.29 18,193 +0.61(+0.66%)
Sep 16, 2021 90.01 92.95 90.01 92.68 66,839 +1.94(+2.14%)
Sep 15, 2021 90.50 90.96 89.28 90.74 8,670 +0.73(+0.82%)
Sep 14, 2021 90.87 92.21 89.56 90.00 21,947 -0.50(-0.55%)
Sep 13, 2021 92.06 92.06 87.27 90.50 38,812 -0.20(-0.22%)
Sep 10, 2021 94.16 94.16 90.65 90.70 38,922 -1.19(-1.30%)
Sep 09, 2021 93.65 94.20 91.60 91.89 37,760 -1.41(-1.51%)
Sep 08, 2021 95.48 95.48 92.05 93.30 101,857 -3.61(-3.73%)
Sep 07, 2021 98.01 98.01 96.23 96.91 9,893 -1.71(-1.73%)
Sep 03, 2021 96.49 98.62 96.22 98.62 18,798 +1.88(+1.94%)
Sep 02, 2021 99.22 99.22 96.67 96.74 61,102 -1.12(-1.14%)
Sep 01, 2021 97.83 99.00 97.32 97.86 18,734 +0.53(+0.55%)
Aug 31, 2021 98.47 98.99 96.65 97.33 66,813 -0.67(-0.69%)
Aug 30, 2021 98.38 98.50 96.90 98.00 95,877 +1.25(+1.29%)
Aug 27, 2021 97.37 97.74 94.81 96.75 66,366 +1.89(+1.99%)
Aug 26, 2021 96.91 96.91 94.75 94.86 66,882 -2.27(-2.33%)
Aug 25, 2021 96.96 97.88 95.92 97.13 55,275 -0.87(-0.89%)
Aug 24, 2021 98.55 99.00 97.50 98.00 70,815 +0.00(+0.00%)
Aug 23, 2021 96.42 98.99 96.00 98.00 240,065 +3.00(+3.16%)
Aug 20, 2021 93.43 95.60 93.41 95.00 89,648 +1.20(+1.28%)
Aug 19, 2021 93.17 94.11 93.00 93.80 72,299 -0.46(-0.49%)
Aug 18, 2021 95.58 96.45 94.26 94.26 14,390 -0.39(-0.41%)
Aug 17, 2021 94.30 96.00 94.04 94.65 28,852 -0.40(-0.42%)
Aug 16, 2021 95.60 95.67 92.35 95.05 167,127 -1.45(-1.50%)
Aug 13, 2021 96.45 97.20 95.78 96.50 111,466 +0.17(+0.18%)
Aug 12, 2021 95.46 97.75 95.00 96.33 102,125 +0.08(+0.08%)
Aug 11, 2021 99.10 99.13 95.64 96.25 163,072 +0.05(+0.05%)
Aug 10, 2021 98.00 98.37 96.08 96.20 320,249 -1.44(-1.47%)
Aug 09, 2021 95.00 99.95 95.00 97.64 672,981 +1.76(+1.84%)
Aug 06, 2021 97.89 99.94 95.27 95.88 443,758 -3.10(-3.13%)
Aug 05, 2021 91.87 101.91 91.87 98.98 593,207 +5.25(+5.60%)
Aug 04, 2021 94.21 95.05 92.00 93.73 137,711 -1.32(-1.39%)
Aug 03, 2021 95.12 96.36 92.42 95.05 417,849 -0.70(-0.73%)
Aug 02, 2021 87.55 99.25 87.10 95.75 716,724 +24.91(+35.16%)
Jul 30, 2021 70.56 72.50 70.56 70.84 12,480 -4.57(-6.06%)
Jul 29, 2021 74.25 76.45 74.25 75.41 8,802 +1.77(+2.40%)
Jul 28, 2021 72.03 73.64 71.85 73.64 12,851 -0.59(-0.79%)
Jul 27, 2021 76.00 76.00 73.80 74.23 41,716 -2.39(-3.13%)
Jul 26, 2021 77.91 77.91 76.25 76.62 24,535 -2.19(-2.78%)
Jul 23, 2021 77.92 78.82 77.72 78.81 12,336 +1.01(+1.30%)
Jul 22, 2021 78.96 78.96 76.85 77.80 4,901 -1.44(-1.82%)
Jul 21, 2021 77.75 79.41 77.75 79.24 14,706 +0.26(+0.33%)
Jul 20, 2021 78.50 78.98 77.40 78.98 49,664 +4.23(+5.66%)
Jul 19, 2021 75.50 78.11 74.50 74.75 20,386 -0.44(-0.59%)
Jul 16, 2021 76.50 76.50 75.19 75.19 13,524 -2.30(-2.97%)
Jul 15, 2021 76.57 78.60 76.57 77.49 8,469 -1.71(-2.16%)
Jul 14, 2021 80.00 81.07 78.95 79.20 23,953 -4.30(-5.15%)
Jul 13, 2021 89.15 89.15 82.27 83.50 78,019 -5.03(-5.68%)
Jul 12, 2021 87.58 89.69 87.58 88.53 9,240 -0.87(-0.97%)
Jul 09, 2021 87.25 89.40 87.25 89.40 8,969 -1.77(-1.95%)
Jul 08, 2021 91.75 91.94 90.00 91.17 16,594 +1.58(+1.77%)
Jul 07, 2021 91.10 91.10 89.50 89.59 17,179 +3.89(+4.54%)
Jul 06, 2021 85.92 87.76 85.25 85.70 18,429 -3.62(-4.05%)
Jul 02, 2021 90.09 90.09 87.73 89.32 5,299 +0.19(+0.21%)
Jul 01, 2021 89.00 89.13 88.36 89.13 10,568 +0.84(+0.95%)
Jun 30, 2021 89.43 89.43 87.35 88.29 93,679 -2.35(-2.59%)
Jun 29, 2021 90.00 90.99 90.00 90.64 140,268 +0.23(+0.25%)
Jun 28, 2021 90.00 91.42 89.00 90.41 161,804 -6.51(-6.72%)
Jun 25, 2021 98.00 99.00 96.81 96.92 84,147 -2.32(-2.34%)
Jun 24, 2021 97.87 100.00 97.87 99.24 32,289 +5.12(+5.44%)
Jun 23, 2021 92.03 94.30 92.03 94.12 61,915 +4.07(+4.52%)
Jun 22, 2021 89.98 90.18 88.21 90.05 19,449 +1.15(+1.29%)
Jun 21, 2021 87.24 89.09 87.24 88.90 30,253 +4.06(+4.79%)
Jun 18, 2021 85.80 85.80 84.45 84.84 15,405 +2.44(+2.96%)
Jun 17, 2021 82.67 82.67 81.53 82.40 10,489 +1.68(+2.07%)
Jun 16, 2021 81.75 81.75 80.25 80.72 18,997 -0.44(-0.54%)
Jun 15, 2021 81.99 81.99 80.74 81.16 27,567 +0.42(+0.53%)
Jun 14, 2021 80.96 81.01 79.96 80.73 12,211 +0.25(+0.31%)
Jun 11, 2021 80.87 80.87 79.95 80.49 13,218 +2.49(+3.19%)
Jun 10, 2021 77.88 78.20 77.08 78.00 16,427 +1.50(+1.96%)
Jun 09, 2021 77.05 77.54 75.96 76.50 9,601 +1.00(+1.33%)
Jun 08, 2021 75.16 75.64 74.81 75.50 10,530 +1.22(+1.64%)
Jun 07, 2021 74.08 75.64 74.08 74.28 8,789 +0.72(+0.98%)
Jun 04, 2021 74.11 74.11 73.00 73.56 13,483 +0.73(+1.00%)
Jun 03, 2021 73.00 73.12 72.42 72.83 16,715 +0.81(+1.12%)
Jun 02, 2021 72.12 72.15 70.96 72.02 16,158 -0.57(-0.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.