Free Trial

Afentra (AET) Stock Chart & Stock Price History

→ The Crypto 9-5 Escape Plan (From Crypto 101 Media) (Ad)
Free AET Stock Alerts
GBX 50.92
+2.12 (+4.34%)
(As of 02:56 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsHeadlinesInsider Trades

Afentra Stock Price Performance

5 Day
Performance
+1.43%
1 Month
Performance
+15.73%
3 Month
Performance
+39.89%
6 Month
Performance
+71.45%
Year-To-Date
Performance
+37.62%
1 Year
Performance
+92.39%
Receive AET Stock News and Ratings via Email

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

Ad Crypto 101 Media
The Crypto 9-5 Escape Plan
A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.
Click here to get instant access to the guide

AET Stock Chart for Friday, May, 10, 2024

AET Chart by TradingView

Afentra Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/09/2024GBX 49.80GBX 48.80
-2.01%		GBX 50.05GBX 48.66197,040 shs£110.37 million
05/08/2024GBX 50.60GBX 49.80
-1.58%		GBX 51.46GBX 48.93956,448 shs£112.63 million
05/07/2024GBX 50.20GBX 50.60
+0.80%		GBX 51.52GBX 48.62869,830 shs£114.44 million
05/06/2024GBX 50.20GBX 50.20GBX 50.20GBX 48.30910,771 shs£113.53 million
05/03/2024GBX 48.50GBX 50.20
+3.51%		GBX 50.20GBX 48.30910,771 shs£113.53 million
05/02/2024GBX 49.20GBX 48.50
-1.42%		GBX 49.90GBX 48.34295,267 shs£109.69 million
05/01/2024GBX 50.60GBX 49.20
-2.77%		GBX 51GBX 48.301.44 million shs£111.27 million
04/30/2024GBX 48.80GBX 50.60
+3.69%		GBX 51GBX 482.34 million shs£114.44 million
04/29/2024GBX 47GBX 48.80
+3.83%		GBX 49GBX 45.901.67 million shs£110.37 million
04/26/2024GBX 45.20GBX 47
+3.98%		GBX 47.90GBX 451.40 million shs£106.30 million
04/25/2024GBX 44.90GBX 45.20
+0.67%		GBX 47.94GBX 44.501.90 million shs£102.22 million
04/24/2024GBX 43.20GBX 44.90
+3.94%		GBX 45.34GBX 43.50802,043 shs£101.55 million
04/23/2024GBX 43GBX 43.20
+0.47%		GBX 43.80GBX 42.60327,034 shs£97.70 million
04/22/2024GBX 43.50GBX 43
-1.15%		GBX 44.40GBX 42.70313,385 shs£97.25 million
04/19/2024GBX 43.40GBX 43.50
+0.23%		GBX 44.40GBX 42.40471,529 shs£98.38 million
04/18/2024GBX 43.70GBX 43.40
-0.69%		GBX 44.18GBX 43.14363,590 shs£98.15 million
04/17/2024GBX 42.70GBX 43.70
+2.34%		GBX 44.20GBX 42.30377,139 shs£98.83 million
04/16/2024GBX 44.70GBX 42.70
-4.47%		GBX 45.45GBX 42.451.15 million shs£96.57 million
04/15/2024GBX 46.90GBX 44.70
-4.69%		GBX 47GBX 44.40953,685 shs£101.09 million
04/12/2024GBX 45.60GBX 46.90
+2.85%		GBX 47.93GBX 44.301.52 million shs£106.07 million
04/11/2024GBX 44GBX 45.60
+3.64%		GBX 46.20GBX 43.56889,757 shs£103.13 million
04/10/2024GBX 45GBX 44
-2.22%		GBX 46.20GBX 43.341.45 million shs£99.51 million
04/09/2024GBX 44.30GBX 45
+1.58%		GBX 45GBX 43.091.00 million shs£101.77 million
04/08/2024GBX 41.20GBX 44.30
+7.52%		GBX 44.40GBX 40.262.13 million shs£100.19 million
04/05/2024GBX 39.70GBX 41.20
+3.78%		GBX 41.20GBX 39.711.58 million shs£93.18 million
04/04/2024GBX 39.20GBX 39.70
+1.28%		GBX 40GBX 38.381.04 million shs£89.79 million
04/03/2024GBX 38.80GBX 39.20
+1.03%		GBX 39.60GBX 37.601.67 million shs£88.66 million
04/02/2024GBX 39.35GBX 38.80
-1.40%		GBX 39.80GBX 38.60938,562 shs£87.75 million
04/01/2024GBX 39.35GBX 39.35GBX 39.95GBX 38.30955,795 shs£88.99 million
03/29/2024GBX 39.35GBX 39.35GBX 39.95GBX 38.30955,795 shs£88.99 million
03/28/2024GBX 38.40GBX 39.35
+2.47%		GBX 39.95GBX 38.30959,209 shs£88.99 million
03/27/2024GBX 39GBX 38.40
-1.54%		GBX 39.65GBX 38.30471,281 shs£86.85 million
03/26/2024GBX 38.55GBX 39
+1.17%		GBX 39GBX 38.25386,084 shs£88.20 million
03/25/2024GBX 38.95GBX 38.55
-1.03%		GBX 39.50GBX 38525,166 shs£87.19 million
03/22/2024GBX 39.15GBX 38.95
-0.51%		GBX 39.70GBX 38.15427,711 shs£85.71 million
03/21/2024GBX 40.35GBX 39.15
-2.97%		GBX 40.85GBX 39.13552,758 shs£86.15 million
03/20/2024GBX 39.35GBX 40.35
+2.54%		GBX 40.43GBX 39.26895,293 shs£88.79 million
03/19/2024GBX 39.10GBX 39.35
+0.64%		GBX 40GBX 38.39483,739 shs£86.59 million
03/18/2024GBX 39.25GBX 39.10
-0.38%		GBX 40.60GBX 38.65625,711 shs£86.04 million
03/15/2024GBX 39.30GBX 39.25
-0.13%		GBX 40.85GBX 39428,349 shs£86.37 million
“Crash Insurance” For Your Retirement (Ad)

When it comes to retirement, everyone fears one thing… Outliving their retirement savings. You'll discover conservative, beginner-friendly options strategies which could help to cash flow your stock portfolio.

Click here to register for free.
03/14/2024GBX 40GBX 39.30
-1.75%		GBX 39.95GBX 39.30788,280 shs£86.48 million
03/13/2024GBX 38.20GBX 40
+4.71%		GBX 40.87GBX 39.161.20 million shs£88.02 million
03/12/2024GBX 37.85GBX 38.20
+0.92%		GBX 39.49GBX 37.80245,986 shs£84.06 million
03/11/2024GBX 39.40GBX 37.85
-3.93%		GBX 39.87GBX 37.50795,765 shs£83.29 million
03/08/2024GBX 39.95GBX 39.40
-1.38%		GBX 40.07GBX 39.25522,729 shs£86.70 million
03/07/2024GBX 40.60GBX 39.95
-1.60%		GBX 40GBX 39364,508 shs£87.91 million
03/06/2024GBX 38.55GBX 40.60
+5.32%		GBX 40.95GBX 38.791.31 million shs£89.34 million
03/05/2024GBX 39.30GBX 38.55
-1.91%		GBX 40GBX 38.55609,876 shs£84.83 million
03/04/2024GBX 39.15GBX 39.30
+0.38%		GBX 39.50GBX 38.60658,029 shs£86.48 million
03/01/2024GBX 38.60GBX 39.15
+1.42%		GBX 39.15GBX 38.70276,022 shs£86.15 million
02/29/2024GBX 39.75GBX 38.60
-2.89%		GBX 39.73GBX 38.251.35 million shs£84.94 million
02/28/2024GBX 40.20GBX 39.75
-1.12%		GBX 39.86GBX 39.54364,472 shs£87.47 million
02/27/2024GBX 39.60GBX 40.20
+1.52%		GBX 40.45GBX 39.20507,286 shs£88.46 million
02/26/2024GBX 40.40GBX 39.60
-1.98%		GBX 40.40GBX 39.60707,057 shs£87.14 million
02/23/2024GBX 40.65GBX 40.40
-0.62%		GBX 40.56GBX 40.13397,082 shs£88.90 million
02/22/2024GBX 40.40GBX 40.65
+0.62%		GBX 40.95GBX 39.60760,004 shs£89.45 million
02/21/2024GBX 40.10GBX 40.40
+0.75%		GBX 41GBX 39.80406,812 shs£88.90 million
02/20/2024GBX 40.80GBX 40.10
-1.72%		GBX 41.11GBX 40799,622 shs£88.24 million
02/19/2024GBX 38.90GBX 40.80
+4.88%		GBX 41.17GBX 38.482.16 million shs£89.78 million
02/16/2024GBX 37.95GBX 38.90
+2.50%		GBX 38.90GBX 37.91872,067 shs£85.60 million
02/15/2024GBX 37.50GBX 37.95
+1.20%		GBX 38.40GBX 37.80748,513 shs£83.51 million
02/14/2024GBX 37.75GBX 37.50
-0.66%		GBX 38.65GBX 37.45425,680 shs£82.52 million
02/13/2024GBX 36.90GBX 37.75
+2.30%		GBX 38.10GBX 37.24566,873 shs£83.07 million
02/12/2024GBX 36.40GBX 36.90
+1.37%		GBX 37.49GBX 36.40492,841 shs£81.20 million
02/09/2024GBX 37.50GBX 36.40
-2.93%		GBX 36.95GBX 36.40406,463 shs£80.10 million

Related Companies:
This page (LON:AET) was last updated on 5/10/2024 by MarketBeat.com Staff

From Our Partners
[Webinar] A Deep Dive into Options Volatility: Skew & Relative Value
OIC
This 1 Biotech Stock has been shocking the markets
Huge Alerts
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Charles Payne Demystifies Options
Unstoppable Prosperity
You need to know these two things about AI stocks ASAP…
InvestorPlace
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
Biden Nomination CANCELED?
The Freeport Society