Afentra plc (STGAF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD

Add to watchlist

0.6702

+0.0468

(+7.51%)

At close: 11:27AM EDT

Time period:

26 Jun 2023 - 26 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Jun 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
24 Jun 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
21 Jun 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
20 Jun 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
18 Jun 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
17 Jun 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
14 Jun 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
13 Jun 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
12 Jun 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
11 Jun 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
10 Jun 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
07 Jun 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
06 Jun 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
05 Jun 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
04 Jun 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
03 Jun 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
31 May 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
30 May 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
29 May 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
28 May 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
24 May 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
23 May 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
22 May 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
21 May 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
20 May 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
17 May 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
16 May 2024	0.6700	0.6700	0.6700	0.6700	0.6700	1,500
15 May 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
14 May 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
13 May 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
10 May 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
09 May 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
08 May 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
07 May 2024	0.6200	0.6200	0.6200	0.6200	0.6200	2,500
06 May 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
03 May 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
02 May 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
01 May 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
30 Apr 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
29 Apr 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
26 Apr 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
25 Apr 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
24 Apr 2024	0.5500	0.5500	0.5500	0.5500	0.5500	200
23 Apr 2024	0.5000	0.5000	0.5000	0.5000	0.5000	1,900
22 Apr 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
19 Apr 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
18 Apr 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
17 Apr 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
16 Apr 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
15 Apr 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
12 Apr 2024	0.5700	0.5700	0.5700	0.5700	0.5700	2,400
11 Apr 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
10 Apr 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
09 Apr 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
08 Apr 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
05 Apr 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
04 Apr 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
03 Apr 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
02 Apr 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
01 Apr 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
28 Mar 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
27 Mar 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
26 Mar 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
25 Mar 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
22 Mar 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
21 Mar 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
20 Mar 2024	0.5200	0.5200	0.5100	0.5100	0.5100	75,000
19 Mar 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
18 Mar 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
15 Mar 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
14 Mar 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
13 Mar 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
12 Mar 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
11 Mar 2024	0.5000	0.5000	0.5000	0.5000	0.5000	1,000
08 Mar 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
07 Mar 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
06 Mar 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
05 Mar 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
04 Mar 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
01 Mar 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
29 Feb 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
28 Feb 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
27 Feb 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
26 Feb 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
23 Feb 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
22 Feb 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
21 Feb 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
20 Feb 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
16 Feb 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
15 Feb 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
14 Feb 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
13 Feb 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
12 Feb 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
09 Feb 2024	0.4500	0.4500	0.4500	0.4500	0.4500	1,300
08 Feb 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
07 Feb 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
06 Feb 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
05 Feb 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
02 Feb 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
01 Feb 2024	0.4400	0.4400	0.4400	0.4400	0.4400	10,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,835.02+118.58(+1.01%)

NZD/USD0.6119-0.0004(-0.06%)

NZD/EUR0.5713+0.0003(+0.06%)

ALL ORDS8,014.90-62.00(-0.77%)

ASX 2007,776.60-62.20(-0.79%)

OIL81.30+0.47(+0.58%)

Afentra plc (STGAF)

NZX 50
11,835.02
+118.58(+1.01%)

NZD/USD
0.6119
-0.0004(-0.06%)

NZD/EUR
0.5713
+0.0003(+0.06%)

ALL ORDS
8,014.90
-62.00(-0.77%)

ASX 200
7,776.60
-62.20(-0.79%)

OIL
81.30
+0.47(+0.58%)