Aferian (AFRN) Share Price

Technology Sector


Date Open High Low Close* Volume
22/11/2024 3.25p 3.50p 3.00p 3.25p 162406
21/11/2024 3.75p 3.75p 3.00p 3.25p 648080
20/11/2024 3.75p 4.00p 3.50p 3.75p 186669
19/11/2024 3.75p 3.83p 3.50p 3.75p 41071
18/11/2024 3.75p 4.50p 3.50p 3.75p 172813
15/11/2024 4.00p 4.20p 3.50p 3.75p 83274
14/11/2024 4.00p 4.50p 3.50p 4.00p 347073
13/11/2024 4.25p 4.50p 3.50p 4.00p 282706
12/11/2024 4.25p 5.00p 3.80p 4.25p 43886
11/11/2024 4.75p 5.00p 3.63p 4.25p 217911
08/11/2024 4.75p 5.50p 4.00p 4.75p 272850
07/11/2024 4.75p 5.50p 3.65p 4.75p 174116
06/11/2024 6.00p 6.50p 4.28p 6.50p 572693
05/11/2024 4.00p 7.00p 3.98p 6.05p 2995574
04/11/2024 3.00p 3.95p 2.60p 3.25p 284415
01/11/2024 3.00p 3.00p 2.60p 3.00p 6354
31/10/2024 3.00p 3.15p 2.50p 3.00p 11088
30/10/2024 3.00p 3.40p 3.00p 3.00p 88
29/10/2024 3.00p 3.40p 2.60p 3.00p 10193
28/10/2024 2.75p 3.50p 2.60p 3.00p 197124
25/10/2024 2.75p 2.75p 2.43p 2.75p 0
24/10/2024 2.75p 2.75p 2.00p 2.75p 38326
23/10/2024 2.75p 2.75p 2.08p 2.75p 5512
22/10/2024 2.75p 3.50p 2.45p 2.75p 6209
21/10/2024 2.50p 3.00p 2.20p 2.50p 131900
18/10/2024 2.50p 2.50p 2.07p 2.50p 25024
17/10/2024 2.50p 2.50p 2.17p 2.50p 0
16/10/2024 2.50p 2.59p 2.07p 2.50p 973
15/10/2024 2.50p 2.50p 2.15p 2.50p 94897
14/10/2024 2.50p 2.50p 2.07p 2.50p 5263
11/10/2024 2.50p 2.99p 2.07p 2.50p 4441
10/10/2024 2.50p 2.50p 2.00p 2.50p 351104
09/10/2024 2.50p 2.50p 2.00p 2.50p 52028
08/10/2024 2.50p 2.50p 2.00p 2.50p 5088
07/10/2024 2.50p 2.50p 2.00p 2.50p 3915
04/10/2024 2.50p 2.50p 2.00p 2.50p 8621
03/10/2024 2.50p 2.50p 1.80p 2.50p 59848
02/10/2024 2.50p 2.50p 2.00p 2.50p 2996
01/10/2024 2.50p 2.50p 1.90p 2.50p 46214
30/09/2024 2.50p 2.50p 2.00p 2.50p 4285
27/09/2024 2.50p 2.50p 2.00p 2.50p 544
26/09/2024 2.50p 2.50p 2.00p 2.50p 4349
25/09/2024 2.50p 2.50p 2.00p 2.50p 143617
24/09/2024 2.50p 2.50p 2.10p 2.50p 8873
23/09/2024 2.50p 2.50p 2.10p 2.50p 1653
20/09/2024 2.50p 2.50p 2.00p 2.50p 74117
19/09/2024 2.75p 3.00p 2.10p 2.50p 74661
18/09/2024 2.75p 2.75p 2.64p 2.75p 1412
17/09/2024 2.75p 2.75p 2.63p 2.75p 0
16/09/2024 2.75p 2.75p 2.50p 2.75p 1087
13/09/2024 2.75p 2.75p 2.50p 2.75p 6146
12/09/2024 2.75p 3.00p 2.50p 2.75p 666
11/09/2024 2.75p 2.78p 2.50p 2.75p 13423
10/09/2024 2.75p 2.78p 2.50p 2.75p 56186
09/09/2024 2.75p 2.75p 2.63p 2.75p 0
06/09/2024 2.75p 3.00p 2.50p 2.75p 426012
05/09/2024 3.00p 3.00p 2.50p 2.75p 498994
04/09/2024 3.00p 3.00p 2.50p 3.00p 150
03/09/2024 3.00p 3.28p 2.55p 3.00p 16791
02/09/2024 3.00p 3.28p 2.55p 3.00p 5477
30/08/2024 3.00p 3.00p 2.75p 3.00p 0
29/08/2024 3.00p 3.00p 2.55p 3.00p 2747
28/08/2024 3.00p 3.00p 2.50p 3.00p 33030
27/08/2024 3.00p 3.32p 2.58p 3.00p 347
23/08/2024 3.00p 3.32p 2.55p 3.00p 62019
22/08/2024 3.50p 3.50p 2.75p 3.00p 104843
21/08/2024 3.50p 3.54p 3.00p 3.50p 10951
20/08/2024 3.50p 3.50p 3.00p 3.50p 7587
19/08/2024 3.50p 3.50p 3.00p 3.50p 6981
16/08/2024 3.50p 3.54p 3.50p 3.50p 2177
15/08/2024 3.50p 3.50p 3.00p 3.50p 844
14/08/2024 3.50p 3.50p 3.00p 3.50p 15951
13/08/2024 3.50p 3.50p 3.00p 3.50p 3472
12/08/2024 3.50p 3.59p 3.00p 3.50p 25144
09/08/2024 3.50p 3.50p 3.25p 3.50p 0
08/08/2024 3.50p 3.70p 3.00p 3.50p 72587
07/08/2024 4.00p 4.10p 3.50p 3.50p 107496
06/08/2024 4.00p 4.00p 3.50p 4.00p 3900
05/08/2024 3.75p 4.40p 3.23p 4.00p 283573
02/08/2024 4.50p 4.50p 3.75p 3.75p 50021
01/08/2024 4.50p 5.00p 4.00p 4.50p 421305
31/07/2024 4.50p 4.50p 4.10p 4.50p 8589
30/07/2024 4.50p 4.70p 4.10p 4.50p 8580
29/07/2024 4.50p 4.50p 4.10p 4.50p 4500
26/07/2024 4.50p 4.50p 4.00p 4.50p 25647
25/07/2024 4.50p 5.00p 4.00p 4.50p 8175
24/07/2024 4.50p 4.75p 4.10p 4.50p 77720
23/07/2024 5.00p 5.10p 4.00p 4.50p 57763
22/07/2024 5.00p 5.00p 4.02p 5.00p 15383
19/07/2024 5.25p 6.00p 4.50p 5.00p 78749
18/07/2024 5.00p 5.90p 4.13p 5.25p 92815
17/07/2024 5.00p 5.45p 4.13p 5.00p 52026
16/07/2024 5.00p 5.20p 4.13p 5.00p 8434
15/07/2024 5.00p 5.00p 4.13p 5.00p 2244
12/07/2024 5.00p 5.15p 4.00p 4.50p 90162
11/07/2024 5.00p 5.15p 4.00p 5.00p 10077
10/07/2024 5.00p 5.00p 4.02p 5.00p 54832
09/07/2024 4.50p 5.00p 4.00p 5.00p 15641
08/07/2024 4.50p 4.99p 4.00p 4.50p 17449
05/07/2024 5.00p 5.80p 4.00p 4.50p 28443
04/07/2024 5.00p 5.19p 4.00p 5.00p 3887
03/07/2024 5.00p 5.39p 4.00p 5.00p 39668
02/07/2024 5.00p 5.40p 4.13p 5.00p 31835
01/07/2024 5.00p 5.25p 4.10p 5.00p 69884
28/06/2024 5.00p 5.00p 4.10p 5.00p 7143
27/06/2024 5.00p 5.00p 4.10p 5.00p 3092
26/06/2024 5.00p 5.25p 5.00p 5.00p 95
25/06/2024 5.00p 5.00p 4.10p 5.00p 16484
24/06/2024 5.00p 5.00p 4.70p 5.00p 40182
21/06/2024 5.00p 5.40p 4.72p 5.00p 19786
20/06/2024 5.00p 5.00p 4.70p 5.00p 11809
19/06/2024 5.00p 5.98p 4.72p 5.00p 13840
18/06/2024 5.00p 5.98p 4.70p 5.00p 1176
17/06/2024 5.00p 5.00p 4.70p 5.00p 2722
14/06/2024 5.00p 5.00p 4.89p 5.00p 0
13/06/2024 5.00p 5.70p 4.46p 4.50p 2762
12/06/2024 5.00p 6.00p 4.46p 5.00p 15423
11/06/2024 5.00p 6.00p 4.46p 5.00p 33334
10/06/2024 5.00p 5.00p 4.46p 5.00p 63872
07/06/2024 3.75p 5.75p 3.66p 5.00p 399635
06/06/2024 3.60p 4.00p 3.20p 3.60p 64120
05/06/2024 3.75p 4.00p 3.20p 3.60p 1454798
04/06/2024 4.50p 5.00p 3.73p 3.75p 376940
03/06/2024 4.75p 5.00p 4.00p 4.50p 583787
31/05/2024 6.00p 6.00p 4.50p 5.10p 551678
30/05/2024 6.50p 6.50p 5.55p 6.25p 447136
29/05/2024 6.50p 7.00p 6.00p 6.50p 11165
28/05/2024 6.50p 6.99p 6.25p 6.50p 74645
24/05/2024 6.25p 7.00p 6.25p 6.50p 54743
23/05/2024 7.25p 7.25p 6.25p 6.25p 200146
22/05/2024 7.25p 7.50p 7.25p 7.25p 17096
21/05/2024 7.38p 7.50p 7.25p 7.38p 29483
20/05/2024 7.38p 7.50p 7.25p 7.38p 64392
17/05/2024 7.38p 7.50p 7.25p 7.38p 20628
16/05/2024 7.38p 7.38p 7.25p 7.38p 241926
15/05/2024 7.38p 7.38p 7.25p 7.38p 8468
14/05/2024 7.38p 7.38p 7.25p 7.38p 31724
13/05/2024 7.25p 7.38p 7.25p 7.38p 4677
10/05/2024 7.38p 7.38p 7.38p 7.38p 0
09/05/2024 7.38p 7.50p 7.25p 7.38p 134087
08/05/2024 7.38p 7.38p 7.27p 7.38p 1601
07/05/2024 7.38p 7.38p 7.25p 7.38p 63047
03/05/2024 7.25p 7.38p 7.25p 7.38p 9011
02/05/2024 7.38p 7.38p 7.25p 7.38p 7682
01/05/2024 7.38p 7.50p 7.25p 7.38p 23240
30/04/2024 7.38p 7.50p 7.25p 7.38p 94285
29/04/2024 7.38p 7.65p 7.25p 7.38p 19989
26/04/2024 7.38p 7.38p 7.25p 7.38p 37865
25/04/2024 7.38p 7.50p 6.10p 7.38p 60202
24/04/2024 7.75p 8.00p 7.00p 7.38p 105970
23/04/2024 8.25p 8.50p 7.50p 8.00p 62717
22/04/2024 9.50p 10.00p 8.00p 8.00p 629905
19/04/2024 12.50p 12.82p 12.50p 12.50p 0
18/04/2024 12.50p 12.64p 12.05p 12.50p 13164
17/04/2024 12.50p 12.65p 12.05p 12.50p 15369
16/04/2024 12.50p 12.82p 12.50p 12.50p 0
15/04/2024 12.50p 12.50p 12.10p 12.50p 10000
12/04/2024 12.50p 12.50p 12.00p 12.50p 11841
11/04/2024 12.50p 12.65p 12.05p 12.50p 18724
10/04/2024 12.50p 12.65p 12.17p 12.50p 56482
09/04/2024 12.50p 12.70p 12.50p 12.50p 52500
08/04/2024 12.50p 12.99p 12.01p 12.50p 65495
05/04/2024 11.75p 12.50p 11.50p 12.50p 231566
04/04/2024 11.75p 11.87p 11.50p 11.75p 114355
03/04/2024 11.75p 11.75p 11.30p 11.75p 67742
02/04/2024 11.75p 12.00p 11.50p 11.75p 37112
28/03/2024 11.75p 11.80p 11.50p 11.75p 61485
27/03/2024 11.75p 12.20p 11.63p 11.75p 96518
26/03/2024 11.75p 11.90p 11.50p 11.75p 147876
25/03/2024 11.75p 11.98p 11.50p 11.75p 249444
22/03/2024 11.50p 11.90p 11.00p 11.75p 1459688
21/03/2024 11.50p 11.68p 11.00p 11.50p 41772
20/03/2024 10.25p 10.50p 10.25p 11.50p 1026846
19/03/2024 10.25p 10.53p 10.00p 10.50p 1528979
18/03/2024 10.25p 10.50p 10.00p 10.50p 25380
15/03/2024 10.25p 10.33p 10.25p 10.25p 0
14/03/2024 10.25p 10.30p 10.00p 10.25p 5357
13/03/2024 10.25p 10.25p 10.00p 10.25p 61526
12/03/2024 10.25p 10.50p 10.00p 10.25p 36918
11/03/2024 10.25p 10.30p 9.10p 10.25p 26428
08/03/2024 10.25p 10.30p 10.00p 10.25p 750647
07/03/2024 10.25p 10.30p 10.00p 10.25p 8790
06/03/2024 10.25p 10.25p 10.25p 10.50p 10
05/03/2024 10.25p 10.25p 10.25p 10.25p 0
04/03/2024 10.25p 10.30p 10.00p 10.25p 6125
01/03/2024 10.25p 10.25p 10.00p 10.25p 38635
29/02/2024 10.00p 10.25p 9.50p 10.25p 179136
28/02/2024 10.00p 10.12p 10.00p 10.00p 8121
27/02/2024 10.00p 10.30p 9.50p 10.00p 19783
26/02/2024 10.00p 10.19p 9.50p 10.00p 30364
23/02/2024 10.00p 10.50p 9.50p 10.00p 10569
22/02/2024 10.00p 10.30p 9.50p 10.00p 31946
21/02/2024 10.00p 10.30p 9.55p 10.00p 37164
20/02/2024 10.00p 10.50p 9.20p 10.00p 15161
19/02/2024 10.00p 10.00p 9.50p 10.00p 121506
16/02/2024 10.00p 10.30p 9.50p 10.00p 8061
15/02/2024 10.00p 10.30p 9.51p 10.00p 3548
14/02/2024 10.00p 10.50p 9.50p 10.00p 64353
13/02/2024 10.00p 10.50p 9.60p 10.00p 8352
12/02/2024 10.00p 10.30p 9.50p 10.00p 12138

*Close Price adjusted for both dividends and splits