Free Trial

ADVFN (AFN) Stock Chart & Stock Price History

→ Who are Nvidia’s Silent Partners? (From Weiss Ratings) (Ad)
Free AFN Stock Alerts
GBX 16
-1.00 (-5.88%)
(As of 05/23/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendHeadlines

ADVFN Stock Price Performance

5 Day
Performance
+52.38%
1 Month
Performance
+58.42%
3 Month
Performance
+35.36%
6 Month
Performance
+18.52%
Year-To-Date
Performance
-3.03%
1 Year
Performance
-35.92%
Receive AFN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for ADVFN and its competitors with MarketBeat's FREE daily newsletter

Ad Weiss Ratings
Nvidia’s Quiet $1 Trillion Pivot
Nvidia recently added $277 billion in market cap … IN ONE DAY.
Find out details on these three critical Nvidia partners immediately.

AFN Stock Chart for Thursday, May, 23, 2024

AFN Chart by TradingView

ADVFN Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/22/2024GBX 16GBX 16.01
+0.06%		GBX 17.55GBX 165,024 shs£7.37 million
05/21/2024GBX 15.55GBX 16
+2.89%		GBX 18GBX 13.0187,621 shs£7.36 million
05/20/2024GBX 10.50GBX 15.55
+48.10%		GBX 15.75GBX 12.50142,345 shs£7.15 million
05/17/2024GBX 10GBX 10.50
+5.00%		GBX 11GBX 10160,073 shs£4.83 million
05/16/2024GBX 10.50GBX 10
-4.76%		GBX 10.45GBX 10773 shs£4.60 million
05/15/2024GBX 10.50GBX 10.50GBX 10.90GBX 10.0125,317 shs£4.83 million
05/14/2024GBX 10.90GBX 10.50
-3.67%		GBX 10.90GBX 10.50252 shs£4.83 million
05/13/2024GBX 10.50GBX 10.90
+3.81%		GBX 10.90GBX 10.90252 shs£5.01 million
05/10/2024GBX 10GBX 10.90
+9.00%		GBX 10.90GBX 10.0164 shs£5.01 million
05/09/2024GBX 11GBX 10
-9.09%		GBX 10.90GBX 1030,412 shs£4.60 million
05/08/2024GBX 10.98GBX 11
+0.18%		GBX 11GBX 10.9920,051 shs£5.06 million
05/07/2024GBX 10.99GBX 10.98
-0.09%		GBX 10.99GBX 10.98609 shs£5.05 million
05/06/2024GBX 10.50GBX 10.99
+4.67%		GBX 10.99GBX 10.99451 shs£5.06 million
05/03/2024GBX 10.50GBX 10.99
+4.67%		GBX 10.99GBX 10.99451 shs£5.06 million
05/02/2024GBX 10.90GBX 10.50
-3.67%		GBX 10.99GBX 10.509,567 shs£4.83 million
05/01/2024GBX 10.50GBX 10.90
+3.81%		GBX 10.90GBX 10.7020,522 shs£5.01 million
04/30/2024GBX 10.03GBX 10.50
+4.74%		GBX 10.70GBX 10.5013,429 shs£4.83 million
04/29/2024GBX 10.50GBX 10.03
-4.52%		GBX 10.03GBX 10.0325,600 shs£4.61 million
04/26/2024GBX 10.70GBX 10.50
-1.87%		GBX 10.70GBX 10.039,785 shs£4.83 million
04/25/2024GBX 11GBX 10.70
-2.73%		GBX 10.70GBX 10.1033,693 shs£4.92 million
04/24/2024GBX 10.10GBX 11
+8.91%		GBX 11GBX 10.101,571 shs£5.06 million
04/23/2024GBX 11GBX 10.10
-8.18%		GBX 10.10GBX 10.101,571 shs£4.65 million
04/22/2024GBX 11GBX 11GBX 11GBX 10.1025,000 shs£5.06 million
04/19/2024GBX 11GBX 10.10
-8.18%		GBX 11.70GBX 10.10116,873 shs£4.65 million
04/18/2024GBX 11GBX 11GBX 11GBX 1122,000 shs£5.06 million
04/17/2024GBX 11GBX 11GBX 11GBX 1022,000 shs£5.06 million
04/16/2024GBX 11GBX 11GBX 11GBX 1022,000 shs£5.06 million
04/15/2024GBX 11.50GBX 11
-4.35%		GBX 11GBX 113,000 shs£5.06 million
04/12/2024GBX 11.50GBX 11.50GBX 11.50GBX 11.50100 shs£5.29 million
04/11/2024GBX 11GBX 11.50
+4.55%		GBX 11.50GBX 11.5095 shs£5.29 million
04/10/2024GBX 11GBX 11GBX 11GBX 10.3119,060 shs£5.06 million
04/09/2024GBX 11GBX 11GBX 11GBX 113,000 shs£5.06 million
04/08/2024GBX 11.50GBX 11
-4.35%		GBX 11GBX 113,000 shs£5.06 million
04/05/2024GBX 11.50GBX 11
-4.35%		GBX 11GBX 11628 shs£5.06 million
04/04/2024GBX 11.50GBX 11.50GBX 11.50GBX 11.5043,699 shs£5.29 million
04/03/2024GBX 11.90GBX 11.50
-3.36%		GBX 11.95GBX 11.0143,699 shs£5.29 million
04/02/2024GBX 11.50GBX 11.90
+3.48%		GBX 11.95GBX 11.0143,699 shs£5.47 million
04/01/2024GBX 11.50GBX 11.50GBX 11.95GBX 11.50100 shs£5.29 million
03/29/2024GBX 11.95GBX 11.50
-3.77%		GBX 11.95GBX 11.50100 shs£5.29 million
03/28/2024GBX 11.50GBX 11.95
+3.91%		GBX 11.95GBX 11.9550 shs£5.50 million
Write this ticker symbol down… (Ad)

A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made millionaire Tim Bohen is giving you an inside look at the megatrend that’s going to change everything.

Discover the #1 company leading this revolution
03/27/2024GBX 11.15GBX 11.50
+3.14%		GBX 11.99GBX 11.1532,316 shs£5.29 million
03/26/2024GBX 11.30GBX 11.15
-1.33%		GBX 11.99GBX 11.1532,318 shs£5.13 million
03/25/2024GBX 12GBX 11.30
-5.83%		GBX 12GBX 11.305,389 shs£5.20 million
03/22/2024GBX 12GBX 11.30
-5.83%		GBX 11.30GBX 11.305,389 shs£5.20 million
03/21/2024GBX 12.50GBX 12
-4.00%		GBX 12GBX 124,606 shs£5.52 million
03/20/2024GBX 13.70GBX 12.50
-8.76%		GBX 13GBX 12.503,550 shs£5.75 million
03/19/2024GBX 12.55GBX 13.70
+9.15%		GBX 13.70GBX 13.7024 shs£6.30 million
03/18/2024GBX 13.50GBX 12.55
-7.03%		GBX 12.55GBX 12.5525,000 shs£5.77 million
03/15/2024GBX 13GBX 13GBX 13GBX 133,000 shs£5.98 million
03/14/2024GBX 13.85GBX 13
-6.10%		GBX 13.70GBX 131,256 shs£5.98 million
03/13/2024GBX 13.85GBX 13.85GBX 13.85GBX 13.851 shs£6.37 million
03/12/2024GBX 13.75GBX 13.85
+0.69%		GBX 13.85GBX 13.85248 shs£6.37 million
03/11/2024GBX 13.50GBX 13.75
+1.85%		GBX 13.75GBX 13.3026,625 shs£6.33 million
03/08/2024GBX 14.60GBX 14
-4.11%		GBX 14.60GBX 144,268 shs£6.44 million
03/07/2024GBX 14.90GBX 14.60
-2.01%		GBX 14.60GBX 14.604,270 shs£6.72 million
03/06/2024GBX 14GBX 14.90
+6.43%		GBX 14.90GBX 14.90132 shs£6.85 million
03/05/2024GBX 14GBX 14GBX 14GBX 1422,767 shs£6.44 million
03/04/2024GBX 14GBX 14GBX 14.70GBX 13.5625,359 shs£6.44 million
03/01/2024GBX 13.56GBX 14
+3.24%		GBX 14GBX 142,496 shs£6.44 million
02/29/2024GBX 13.50GBX 13.56
+0.44%		GBX 14GBX 13.5610,222 shs£6.24 million
02/28/2024GBX 12.50GBX 13.50
+8.00%		GBX 14GBX 13.5025,060 shs£6.21 million
02/27/2024GBX 12.50GBX 12.50GBX 12.75GBX 11.8665,400 shs£5.75 million
02/26/2024GBX 12GBX 12.50
+4.17%		GBX 12.75GBX 11.8665,400 shs£5.75 million
02/23/2024GBX 12GBX 11.82
-1.50%		GBX 12.47GBX 11.8214,794 shs£5.44 million
02/22/2024GBX 12.99GBX 12
-7.62%		GBX 12GBX 11.5575 shs£5.52 million

Related Companies:
This page (LON:AFN) was last updated on 5/23/2024 by MarketBeat.com Staff

From Our Partners
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks
Crypto 101 Media
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Write this ticker symbol down…
StocksToTrade
**Breaking News** LIttle Known Biotech Company Does $41 Million In Q1!
Huge Alerts
This could mean the end of the U.S dollar…
Colonial Metals
This military-backed stock “owns” AI market
Porter & Company
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics