Amira Nature Foods Ltd Historical Stock Prices

ANFI 
$9.277
*  
2.983
24.33%
Get ANFI Alerts
*Delayed - data as of Aug. 3, 2015 15:31 ET  -  Find a broker to begin trading ANFI now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
View:    ANFI Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 31-JUL-2014 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
15:31  11.98  12.31  8.61  9.277 1,497,058
07/31/2015 11.64 12.3999 11.4001 12.26 173,064
07/30/2015 12.73 12.85 11.4 11.82 785,004
07/29/2015 12.67 13.3 12.67 12.89 441,995
07/28/2015 12.33 13.01 12.33 12.65 219,982
07/27/2015 12.17 12.9999 12.17 12.32 234,562
07/24/2015 13.05 13.508 12.25 12.26 180,798
07/23/2015 13 13.55 13 13.07 367,055
07/22/2015 12.82 13.5 12.76 12.98 270,419
07/21/2015 14.08 14.3 12.8 12.99 429,254
07/20/2015 14.1 14.54 13.91 14.15 383,446
07/17/2015 13.9 14.56 13.53 13.82 669,268
07/16/2015 12.73 13.63 12.26 13.61 1,411,592
07/15/2015 11.75 12 10.93 11.38 263,236
07/14/2015 11.49 11.8 11.44 11.75 124,167
07/13/2015 11.55 11.55 11.2801 11.39 42,657
07/10/2015 11.66 11.66 11.2701 11.33 44,683
07/09/2015 11.65 11.6944 11.3 11.3 57,951
07/08/2015 11.56 11.6599 11.1701 11.53 106,805
07/07/2015 12.03 12.03 11.24 11.47 119,227
07/06/2015 11.85 11.96 11.61 11.88 91,818
07/02/2015 11.65 11.9898 11.6 11.75 61,444
07/01/2015 11.58 11.76 11.58 11.64 54,157
06/30/2015 11.35 11.55 11.35 11.49 54,027
06/29/2015 11.79 11.85 11.06 11.17 184,837
06/26/2015 11.9 12 11.8 12 146,198
06/25/2015 11.27 11.88 11.2654 11.84 172,392
06/24/2015 11.06 11.34 11.06 11.22 77,403
06/23/2015 11.17 11.31 11.06 11.1 141,789
06/22/2015 11.53 11.585 11.15 11.19 118,336
06/19/2015 11.53 11.62 11.23 11.49 135,428
06/18/2015 11.5 11.87 11.42 11.57 178,682
06/17/2015 11.53 11.6 10.65 11.32 184,240
06/16/2015 10.7 11.99 10.7 11.54 258,624
06/15/2015 11.29 11.37 10.55 10.66 214,196
06/12/2015 12.56 12.56 11.14 11.37 394,338
06/11/2015 12.4 12.4 11.9193 12.19 155,404
06/10/2015 12.18 12.43 11.9 12 317,065
06/09/2015 11.7 12.2 11.33 11.88 281,234
06/08/2015 10.98 11.8699 10.81 11.71 260,214
06/05/2015 10.3 11.04 10.2001 10.9 290,779
06/04/2015 10.2 10.38 10.12 10.25 106,362
06/03/2015 10.14 10.289 9.8723 10.15 160,553
06/02/2015 9.8 10.38 9.8 10.07 185,008
06/01/2015 9.47 9.89 9.45 9.86 183,391
05/29/2015 9.9 9.9 9.4 9.45 286,748
05/28/2015 10.41 10.41 9.73 9.9 402,220
05/27/2015 10.25 10.53 10.19 10.35 124,711
05/26/2015 10.49 10.5 10.09 10.18 177,439
05/22/2015 11.2 11.2 10.43 10.55 431,797
05/21/2015 11.5 11.5 11.08 11.2 256,188
05/20/2015 11.02 11.47 11 11.2 312,775
05/19/2015 10.59 11.5 10.5 10.99 283,854
05/18/2015 10.59 10.59 10.21 10.53 146,711
05/15/2015 10.08 10.46 9.97 10.46 375,528
05/14/2015 10.15 10.15 9.9 10.04 181,081
05/13/2015 9.63 10.05 9.55 9.96 211,928
05/12/2015 9.59 9.6 9.3 9.54 123,554
05/11/2015 10.58 10.58 9.48 9.63 182,391
05/08/2015 10.12 10.12 9.91 10 104,989
05/07/2015 9.96 10.14 9.8 10.04 157,887
05/06/2015 10.1 10.1001 9.7 9.99 163,497
05/05/2015 9.35 10.11 9.35 10.03 515,853
05/04/2015 9.08 9.424 8.96 9.3 489,982
05/01/2015 9 9.04 8.89 8.96 203,233
04/30/2015 8.96 8.9999 8.66 8.67 121,248
04/29/2015 8.73 9.0271 8.64 8.88 98,239
04/28/2015 8.89 9.1 8.62 8.73 95,341
04/27/2015 9.06 9.12 8.88 8.92 151,800
04/24/2015 9.07 9.08 8.91 8.95 77,640
04/23/2015 8.92 9.11 8.9 8.98 155,450
04/22/2015 8.9 8.99 8.69 8.81 192,134
04/21/2015 8.62 9 8.6 8.82 187,408
04/20/2015 8.76 8.82 8.61 8.61 93,264
04/17/2015 8.88 8.88 8.561 8.72 113,824
04/16/2015 9.06 9.07 8.87 8.91 142,755
04/15/2015 9.08 9.1608 9.0101 9.09 77,800
04/14/2015 9.1 9.1748 9.0601 9.14 139,134
04/13/2015 9.2 9.2 8.85 9.11 329,571
04/10/2015 8.99 9.16 8.95 9.01 235,233
04/09/2015 9.12 9.2999 8.94 8.96 289,393
04/08/2015 9.3 9.3 9.05 9.12 166,447
04/07/2015 9.31 9.42 9.12 9.25 209,184
04/06/2015 9.13 9.4099 9.05 9.1 199,934
04/02/2015 8.8 9.153 8.8 9.1 233,421
04/01/2015 9.07 9.13 8.71 8.74 280,863
03/31/2015 9.17 9.27 8.91 8.96 136,035
03/30/2015 9.14 9.35 9.11 9.14 98,178
03/27/2015 8.94 9.41 8.94 9.14 158,214
03/26/2015 9.35 9.39 8.9 8.94 189,397
03/25/2015 9.74 9.74 9.31 9.35 197,791
03/24/2015 9.61 9.97 9.61 9.74 114,211
03/23/2015 9.76 9.95 9.57 9.61 147,789
03/20/2015 9.94 9.9699 9.5 9.66 183,301
03/19/2015 10.1 10.205 9.61 9.81 151,646
03/18/2015 10.34 10.34 9.78 10.1 160,624
03/17/2015 10.04 10.38 9.92 10.33 120,850
03/16/2015 10.25 10.43 10.05 10.15 157,158
03/13/2015 9.96 10.45 9.93 10.25 197,143
03/12/2015 10.39 10.45 9.84 9.97 149,109
03/11/2015 10.28 10.43 10.15 10.34 213,533
03/10/2015 10 10.76 9.94 10.14 325,421
03/09/2015 10.25 10.46 10.13 10.31 158,246
03/06/2015 11.04 11.18 10.23 10.28 346,216
03/05/2015 10.67 11.47 10.421 11.2 451,958
03/04/2015 10.24 10.68 10.121 10.47 220,811
03/03/2015 10.16 10.7 9.66 10.39 534,268
03/02/2015 11.1 11.3964 9.8 10.16 1,167,576
02/27/2015 9 10.6 9 10.36 879,917
02/26/2015 9.15 9.39 8.83 8.98 217,389
02/25/2015 8.8 9.21 8.7341 9.13 141,211
02/24/2015 8.77 8.89 8.6 8.85 179,100
02/23/2015 9.05 9.09 8.6 8.85 254,351
02/20/2015 8.87 9.07 8.77 8.95 302,535
02/19/2015 8.79 9.11 8.65 8.9 187,927
02/18/2015 9.07 9.07 8.5 8.9 338,998
02/17/2015 8.76 9.29 8.5 8.69 652,572
02/13/2015 9.37 9.37 8.83 8.84 332,156
02/12/2015 9 9.48 8.66 9.26 523,427
02/11/2015 8.43 8.94 7.76 8.74 1,201,161
02/10/2015 8.66 9.89 7.41 8.5 3,353,583
02/09/2015 13.41 13.45 8.7201 9.95 3,599,354
02/06/2015 13.17 14.08 13.15 13.4 400,225
02/05/2015 13.5 13.5895 13.24 13.25 89,031
02/04/2015 13.3 13.59 13.26 13.5 102,979
02/03/2015 13.18 13.47 13.07 13.28 195,368
02/02/2015 12.4 13.1 12.4 12.98 146,820
01/30/2015 12.27 12.85 12.15 12.44 165,852
01/29/2015 12.85 12.9 11.66 12.29 206,042
01/28/2015 11.8 13.06 11.6401 12.93 402,529
01/27/2015 11.38 11.85 11.23 11.38 119,077
01/26/2015 11.56 11.81 11.39 11.67 69,578
01/23/2015 11.39 12.1 11.39 11.56 130,485
01/22/2015 11.63 11.63 11.2 11.56 302,753
01/21/2015 11.36 11.76 11.1 11.4 287,233
01/20/2015 10.75 11.3 10.45 11.3 278,981
01/16/2015 10.36 11.12 10.36 10.76 272,197
01/15/2015 10.6 10.8499 9.67 10.26 720,139
01/14/2015 13.23 13.3299 10.4401 10.49 1,380,331
01/13/2015 13.25 13.72 12.97 13.35 481,016
01/12/2015 13.21 13.78 13.1501 13.22 136,987
01/09/2015 13.96 13.96 13.1501 13.28 104,146
01/08/2015 13.8 13.98 13.28 13.79 122,126
01/07/2015 13.63 13.75 13.1245 13.31 205,658
01/06/2015 12.95 13.2 12.41 12.98 164,609
01/05/2015 13.61 13.64 12.85 12.94 207,030
01/02/2015 14.4 14.58 12.49 13.61 288,282
12/31/2014 14.55 14.7392 14.21 14.35 181,838
12/30/2014 14.5 14.69 13.99 14.55 213,956
12/29/2014 12.8 14.49 12.79 14.48 389,622
12/26/2014 12.83 13.268 12.34 12.91 487,470
12/24/2014 9.93 13.98 9.88 12.75 794,147
12/23/2014 10.46 10.49 9.61 9.8 272,002
12/22/2014 10.48 10.637 10.43 10.49 64,490
12/19/2014 10.91 10.95 10.43 10.5 108,262
12/18/2014 9.99 10.92 9.975 10.83 387,491
12/17/2014 9.8 10.08 9.73 9.89 153,455
12/16/2014 9.94 10.1 9.56 9.66 310,061
12/15/2014 11.41 11.5 9.5 10.1 771,772
12/12/2014 12.1 12.26 11.88 12 129,840
12/11/2014 12.51 12.67 12.16 12.16 123,540
12/10/2014 12.15 12.67 12.0861 12.29 110,702
12/09/2014 12 12.47 11.5001 12.17 348,185
12/08/2014 12.53 12.6 12.12 12.15 340,662
12/05/2014 13.21 13.33 12.6 12.67 295,505
12/04/2014 13.99 14.0276 13.14 13.22 155,598
12/03/2014 13.35 14.04 13.35 13.91 149,454
12/02/2014 13.96 13.99 13.31 13.35 225,161
12/01/2014 15 15.38 13.99 14 247,416
11/28/2014 15.2 15.8 14.9604 14.99 103,812
11/26/2014 15.65 15.879 14.85 15.03 275,367
11/25/2014 15.19 16.28 15 15.7 577,328
11/24/2014 16.3 17.5 16.3 17.3 369,012
11/21/2014 16.4 16.4 15.916 16.1 172,908
11/20/2014 15.2 16.28 15.2 16 98,795
11/19/2014 15.55 15.8 15.2 15.24 81,957
11/18/2014 16.04 16.146 15.56 15.6 107,964
11/17/2014 16.07 16.15 15.56 15.84 73,133
11/14/2014 15.52 16.087 15.25 16 82,290
11/13/2014 15.88 16.07 15.58 15.6 83,991
11/12/2014 16.12 16.12 15.88 15.9 70,994
11/11/2014 16.18 16.5 16.03 16.11 102,340
11/10/2014 16.17 16.45 15.8865 16.19 147,013
11/07/2014 16.29 16.55 15.78 16.23 122,032
11/06/2014 16.5 16.9076 16.14 16.24 160,364
11/05/2014 17.12 17.3499 16.54 16.62 75,977
11/04/2014 17.3 17.32 17.05 17.11 87,793
11/03/2014 17.64 17.64 17.02 17.36 99,085
10/31/2014 17.29 17.98 17.255 17.41 154,887
10/30/2014 16.89 17.39 16.28 17.29 158,687
10/29/2014 16.96 17.0599 16.42 16.85 120,368
10/28/2014 16 17.175 15.77 16.96 173,513
10/27/2014 15.26 15.99 15.12 15.77 106,137
10/24/2014 14.98 15.81 14.98 15.5 157,267
10/23/2014 15.84 15.84 14.75 14.85 156,182
10/22/2014 16.2 16.45 15.317 15.54 136,774
10/21/2014 16.2 16.6802 15.8 16.1 170,288
10/20/2014 16.12 16.12 15.88 15.97 127,991
10/17/2014 15.92 16.515 15.82 16.12 143,378
10/16/2014 15.63 15.97 15.1533 15.81 170,706
10/15/2014 15.31 15.81 14.62 15.76 138,314
10/14/2014 15.11 15.55 15 15.42 121,175
10/13/2014 14.38 15.69 13.66 15.01 440,790
10/10/2014 14.49 14.6 14.27 14.42 232,008
10/09/2014 14.79 15 14.47 14.57 90,807
10/08/2014 14.72 14.88 14.31 14.8 199,842
10/07/2014 15.44 15.9099 14.65 14.79 228,745
10/06/2014 14.73 15.67 14.65 15.38 460,833
10/03/2014 14.72 14.81 14.62 14.65 202,793
10/02/2014 14.84 14.99 14.57 14.62 160,615
10/01/2014 15.59 15.59 14.64 14.8 246,800
09/30/2014 16.1 16.135 15.63 15.66 120,676
09/29/2014 16.37 16.5399 16.01 16.15 88,860
09/26/2014 16.2 16.77 16 16.55 195,698
09/25/2014 17.33 17.5 15.9 16.16 214,797
09/24/2014 16.95 17.3 16.95 17.18 72,741
09/23/2014 16.62 17.375 16.57 16.91 99,611
09/22/2014 17.7 17.76 16.71 16.77 135,649
09/19/2014 18.42 18.4399 17.5 17.54 69,845
09/18/2014 17.76 18.52 17.688 18.23 89,761
09/17/2014 17.11 17.65 17.09 17.46 83,409
09/16/2014 17.3 17.359 16.76 17.09 170,682
09/15/2014 17.99 18.1599 17.31 17.35 173,529
09/12/2014 18.08 18.14 17.903 17.99 121,957
09/11/2014 18.56 18.56 18.13 18.21 157,171
09/10/2014 18.56 18.77 18.13 18.62 95,588
09/09/2014 19.14 19.86 18.54 18.6 286,863
09/08/2014 18.38 18.993 18.38 18.95 194,207
09/05/2014 18.07 18.5 17.73 18.34 105,591
09/04/2014 18.25 18.62 17.74 17.9 182,851
09/03/2014 18.5 18.5 17.75 18.25 337,910
09/02/2014 17.85 18.487 17.47 18.27 949,949
08/29/2014 16.88 17.38 15.93 17.22 672,777
08/28/2014 15.63 16.5299 15.63 16.23 377,492
08/27/2014 15.46 15.89 15.07 15.76 244,481
08/26/2014 15.04 15.35 14.92 15.32 86,372
08/25/2014 14.95 15.3 14.701 14.92 82,321
08/22/2014 14.5 15.22 14.38 14.85 95,428
08/21/2014 14.42 14.62 14.37 14.5 105,662
08/20/2014 14.82 14.919 14.45 14.47 117,783
08/19/2014 15.06 15.07 14.526 14.86 128,206
08/18/2014 14.58 15.092 14.509 15.05 158,618
08/15/2014 14.33 14.57 14.3 14.56 66,343
08/14/2014 14.33 14.52 14.3 14.3 204,967
08/13/2014 14.4 14.62 14.3 14.35 210,029
08/12/2014 14.48 14.61 14.3 14.33 202,551
08/11/2014 14.54 14.67 14.425 14.47 307,899
08/08/2014 14.7 14.8199 14.38 14.55 126,532
08/07/2014 14.568 14.77 14.42 14.59 40,614
08/06/2014 14.59 14.98 14.41 14.58 104,987
08/05/2014 14.55 14.829 14.51 14.73 146,526
08/04/2014 14.33 14.98 14 14.72 250,784
08/01/2014 14.89 15.01 13.92 14.29 249,314
07/31/2014 15.02 15.14 14.6 15.01 168,255
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?