AFP.L(AFP.L)
AFP.L
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $2.62 | $3.10 | $1.80 | $2.00 | 44.11M |
| 7/30/2026 | $1.08 | $2.56 | $1.08 | $2.56 | 96.16M |
| 7/29/2026 | $1.05 | $1.15 | $1.05 | $1.08 | 1.13M |
| 7/28/2026 | $1.05 | $1.17 | $1.00 | $1.05 | 4.79M |
| 7/27/2026 | $1.10 | $1.20 | $1.00 | $1.00 | 450,175 |
| 7/24/2026 | $1.20 | $1.20 | $1.00 | $1.10 | 2.43M |
| 7/23/2026 | $1.20 | $1.30 | $1.10 | $1.20 | 30,014 |
| 7/22/2026 | $1.20 | $1.30 | $1.10 | $1.20 | 416,653 |
| 7/21/2026 | $1.23 | $1.30 | $1.10 | $1.20 | 445,217 |
| 7/20/2026 | $1.23 | $1.33 | $1.15 | $1.30 | 22,978 |
| 7/17/2026 | $1.23 | $1.23 | $1.15 | $1.23 | 422,279 |
| 7/16/2026 | $1.20 | $1.23 | $1.13 | $1.23 | 457,409 |
| 7/15/2026 | $1.20 | $1.25 | $1.13 | $1.20 | 1.27M |
| 7/14/2026 | $1.20 | $1.30 | $1.20 | $1.20 | 414,849 |
| 7/13/2026 | $1.25 | $1.27 | $1.10 | $1.20 | 2.22M |
| 7/10/2026 | $1.25 | $1.35 | $1.20 | $1.25 | 1.66M |
| 7/9/2026 | $1.27 | $1.38 | $1.20 | $1.25 | 1.35M |
| 7/8/2026 | $1.35 | $1.40 | $1.23 | $1.27 | 2.59M |
| 7/7/2026 | $1.35 | $1.40 | $1.31 | $1.35 | 1.89M |
| 7/6/2026 | $1.35 | $1.40 | $1.31 | $1.35 | 956,217 |
| 7/3/2026 | $1.40 | $1.43 | $1.30 | $1.35 | 554,995 |
| 7/2/2026 | $1.33 | $1.47 | $1.29 | $1.47 | 6.63M |
| 7/1/2026 | $1.33 | $1.39 | $1.29 | $1.33 | 406,344 |
| 6/30/2026 | $1.45 | $1.48 | $1.25 | $1.33 | 2.91M |
| 6/29/2026 | $1.40 | $1.60 | $1.30 | $1.45 | 3.74M |
| 6/26/2026 | $1.55 | $1.57 | $1.35 | $1.40 | 2.37M |
| 6/25/2026 | $1.50 | $1.70 | $1.35 | $1.40 | 9.20M |
| 6/24/2026 | $1.50 | $1.51 | $1.31 | $1.50 | 798,647 |
| 6/23/2026 | $1.50 | $1.55 | $1.37 | $1.50 | 2.98M |
| 6/22/2026 | $1.50 | $1.57 | $1.36 | $1.42 | 564,823 |
| 6/19/2026 | $1.55 | $1.70 | $1.30 | $1.50 | 1.69M |
| 6/18/2026 | $1.50 | $1.69 | $1.36 | $1.55 | 3.55M |
| 6/17/2026 | $1.30 | $1.70 | $1.20 | $1.50 | 18.61M |
| 6/16/2026 | $1.40 | $1.40 | $1.22 | $1.30 | 2.11M |
| 6/15/2026 | $1.34 | $1.52 | $1.20 | $1.40 | 7.13M |
| 6/12/2026 | $1.65 | $1.79 | $1.20 | $1.40 | 15.16M |
| 6/11/2026 | $1.10 | $1.35 | $1.10 | $1.33 | 11.22M |
| 6/10/2026 | $1.10 | $1.17 | $1.00 | $1.05 | 1.30M |
| 6/9/2026 | $1.10 | $1.17 | $1.09 | $1.10 | 106,683 |
| 6/8/2026 | $1.10 | $1.20 | $1.00 | $1.10 | 3.99M |
| 6/5/2026 | $1.20 | $1.30 | $1.10 | $1.13 | 1.64M |
| 6/4/2026 | $1.20 | $1.30 | $1.13 | $1.22 | 2.23M |
| 6/3/2026 | $1.20 | $1.40 | $1.10 | $1.29 | 11.36M |
| 6/2/2026 | $1.15 | $1.32 | $1.05 | $1.22 | 15.32M |
| 6/1/2026 | $1.08 | $1.15 | $1.06 | $1.10 | 3.86M |
| 5/29/2026 | $1.00 | $1.10 | $1.00 | $1.05 | 1.73M |
| 5/28/2026 | $1.00 | $1.10 | $0.90 | $1.00 | 5.10M |
| 5/27/2026 | $0.97 | $1.15 | $0.92 | $1.10 | 6.89M |
| 5/26/2026 | $0.93 | $1.05 | $0.90 | $0.97 | 5.74M |
| 5/22/2026 | $0.93 | $0.93 | $0.90 | $0.93 | 179,995 |
| 5/21/2026 | $0.95 | $0.95 | $0.90 | $0.93 | 2.54M |
| 5/20/2026 | $0.95 | $0.97 | $0.91 | $0.95 | 552,564 |
| 5/19/2026 | $0.95 | $0.97 | $0.91 | $0.95 | 843,906 |
| 5/18/2026 | $0.93 | $1.00 | $0.90 | $0.95 | 5.49M |
| 5/15/2026 | $0.95 | $1.06 | $0.90 | $0.93 | 2.54M |
| 5/14/2026 | $1.00 | $1.05 | $0.95 | $1.02 | 1.05M |
| 5/13/2026 | $1.02 | $1.05 | $0.95 | $1.00 | 3.05M |
| 5/12/2026 | $0.90 | $1.18 | $0.85 | $1.02 | 36.98M |
| 5/11/2026 | $0.90 | $0.95 | $0.81 | $0.89 | 6.30M |
| 5/8/2026 | $0.90 | $0.93 | $0.85 | $0.90 | 6,515 |
| 5/7/2026 | $0.90 | $0.95 | $0.85 | $0.90 | 76,132 |
| 5/6/2026 | $0.88 | $0.95 | $0.80 | $0.90 | 2.02M |
| 5/5/2026 | $0.88 | $0.90 | $0.80 | $0.88 | 135,545 |