Amira Nature Foods Ltd Historical Stock Prices

ANFI 
$11.38
*  
0.29
2.49%
Get ANFI Alerts
*Delayed - data as of Jan. 27, 2015  -  Find a broker to begin trading ANFI now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
 
 
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 27-JAN-2014 TO 27-JAN-2015

Date Open High Low Close / Last Volume
16:00  11.38  11.85  11.23  11.38 119,077
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
07/30/2014 15.03 15.16 14.771 14.98 144,485
07/29/2014 14.8 15.3699 14.65 15.01 380,307
07/28/2014 14.6 15.13 14.56 14.77 180,712
07/25/2014 14.75 14.75 14.21 14.55 163,940
07/24/2014 13.98 14.75 13.92 14.4 226,430
07/23/2014 13.92 13.998 13.59 13.9 95,445
07/22/2014 13.58 14.27 13.55 14.02 201,713
07/21/2014 12.9 13.63 12.9 13.56 232,034
07/18/2014 12.88 12.88 12.64 12.72 79,934
07/17/2014 12.33 12.87 12.24 12.87 121,315
07/16/2014 12.59 12.74 12.45 12.49 79,943
07/15/2014 12.78 12.87 12.56 12.59 117,608
07/14/2014 13 13.3 12.75 12.87 305,760
07/11/2014 12.41 13.07 12.39 12.87 134,129
07/10/2014 12.41 12.59 12.3 12.41 135,409
07/09/2014 12.29 12.78 12.204 12.71 200,083
07/08/2014 12.78 12.9 12.16 12.26 175,229
07/07/2014 13.41 13.41 12.6 12.91 228,732
07/03/2014 13.19 13.62 13.13 13.41 134,453
07/02/2014 13.66 13.73 13.15 13.22 389,155
07/01/2014 13.7 13.91 13.48 13.65 155,963
06/30/2014 13.61 13.989 13.402 13.69 204,518
06/27/2014 13.32 13.86 13.17 13.74 136,441
06/26/2014 13.47 13.551 13.28 13.34 128,935
06/25/2014 13.8 13.81 13.26 13.5 184,661
06/24/2014 14.47 14.47 13.8 13.87 269,314
06/23/2014 14.82 14.958 14.54 14.63 197,325
06/20/2014 14.98 15.04 14.74 14.82 157,025
06/19/2014 15 15 14.7 14.92 128,607
06/18/2014 14.45 15.15 14.45 14.83 528,953
06/17/2014 16.94 17.01 14.35 14.47 2,299,442
06/16/2014 12.91 13.1575 12.91 13.01 290,121
06/13/2014 13.14 13.31 12.68 12.93 139,585
06/12/2014 13.5 13.65 13.19 13.29 98,444
06/11/2014 13.59 13.86 13.16 13.54 114,046
06/10/2014 13.68 13.83 13.25 13.67 114,700
06/09/2014 13.68 13.97 13.68 13.81 55,842
06/06/2014 12.9 13.79 12.9 13.72 125,157
06/05/2014 13.16 13.2412 12.98 13.02 75,137
06/04/2014 12.97 13.26 12.91 13.16 53,802
06/03/2014 13.09 13.39 12.84 13.13 82,465
06/02/2014 14.01 14.1 13.1 13.16 130,053
05/30/2014 12.53 14.1 12.53 14 182,442
05/29/2014 13.22 13.35 12.6 12.72 124,830
05/28/2014 13.49 13.55 12.7 13.17 161,236
05/27/2014 13.1 13.72 13.1 13.54 88,176
05/23/2014 12.74 13.22 12.22 13 283,567
05/22/2014 13.89 13.957 13.01 13.06 132,542
05/21/2014 13.79 14.15 13.26 13.92 96,568
05/20/2014 12.9 13.23 12.75 13.19 123,270
05/19/2014 12.99 13.29 12.41 12.95 235,819
05/16/2014 13 13.54 12.51 13.09 459,636
05/15/2014 14.58 14.58 12.33 12.46 565,724
05/14/2014 15.28 15.28 14.5 14.52 197,095
05/13/2014 15.39 15.6 15.21 15.36 190,407
05/12/2014 14.48 15.446 14.34 15.16 142,675
05/09/2014 15.13 15.24 14.49 14.57 109,090
05/08/2014 14.65 15.18 14.225 15.14 243,230
05/07/2014 14 14.54 13.77 14.54 155,753
05/06/2014 14.94 15.13 14.08 14.18 225,118
05/05/2014 14.88 15.17 14.64 14.96 145,999
05/02/2014 16 16 14.6 14.92 197,170
05/01/2014 15.56 16.01 14.9 15.99 180,745
04/30/2014 15.99 15.99 15.15 15.56 134,520
04/29/2014 15.07 16.19 14.92 16.18 260,081
04/28/2014 16.3 16.34 15 15.09 170,723
04/25/2014 16.22 16.49 15.88 16 115,073
04/24/2014 17 17 16.16 16.38 152,955
04/23/2014 16.44 16.88 16.25 16.75 148,770
04/22/2014 16.63 16.63 16.08 16.49 127,711
04/21/2014 16.8 16.8 16.01 16.43 112,434
04/17/2014 17.21 17.39 16.9 16.96 53,988
04/16/2014 17.38 17.8 16.89 17.4 123,259
04/15/2014 18.19 18.19 16.8201 17.14 121,456
04/14/2014 17.58 18.346 17.42 18.23 106,001
04/11/2014 17 17.31 16.75 17.21 76,027
04/10/2014 18.43 18.43 17.12 17.28 105,339
04/09/2014 18.29 18.7 17.6404 18.53 75,337
04/08/2014 17.79 18.27 17.31 18.15 102,398
04/07/2014 18.83 19 17.09 17.54 189,910
04/04/2014 19.07 19.66 18.4547 18.75 153,344
04/03/2014 20 20.04 18.58 19.06 237,078
04/02/2014 18.5 20.29 18.199 20.1 393,172
04/01/2014 17.1 18.45 17.001 18.41 383,966
03/31/2014 16.79 17.39 16.75 17.04 268,315
03/28/2014 16.2 16.77 16.2 16.77 121,337
03/27/2014 15.89 16.23 15.73 16.17 99,534
03/26/2014 16.16 16.43 15.75 15.79 381,298
03/25/2014 16.07 16.44 15.68 16.02 135,612
03/24/2014 16.36 16.48 15.64 16.02 207,041
03/21/2014 16.34 16.68 16.16 16.31 212,201
03/20/2014 16.2 16.5 16.041 16.2 133,273
03/19/2014 16.37 16.48 16.0501 16.33 93,659
03/18/2014 16.11 16.55 16 16.28 140,401
03/17/2014 15.92 16.37 15.8 16.1 263,539
03/14/2014 15.7 16.05 15.67 15.92 310,631
03/13/2014 15.75 15.84 15.52 15.77 269,812
03/12/2014 14.9 16.02 14.79 15.77 359,893
03/11/2014 14.58 14.95 14.41 14.9 455,291
03/10/2014 15.49 15.657 14.54 14.92 342,088
03/07/2014 16.17 16.18 15.13 15.45 532,470
03/06/2014 17.07 17.1875 15.41 15.99 502,111
03/05/2014 16.8 17 16.52 16.96 430,085
03/04/2014 17.34 17.42 16.31 16.52 699,954
03/03/2014 17.93 18.13 16.67 17.08 535,806
02/28/2014 17.88 18.72 17.7702 18.26 462,076
02/27/2014 18.1 19 17.6 17.88 508,274
02/26/2014 19.76 20.3499 18.04 18.08 744,619
02/25/2014 20.53 20.58 18.01 19.06 1,213,003
02/24/2014 23.05 23.6999 22.61 23.17 425,658
02/21/2014 22.61 25 22.12 22.71 562,022
02/20/2014 21.77 22.5 21.26 22.45 408,958
02/19/2014 21.41 22.05 21.23 21.26 316,051
02/18/2014 21.84 22.2589 21.01 21.41 227,315
02/14/2014 22.02 22.38 21.37 21.54 150,255
02/13/2014 21.44 22.58 21.05 21.94 306,949
02/12/2014 20.1 21.876 20.051 21.45 448,055
02/11/2014 19.8 20.1 19.7804 19.99 213,975
02/10/2014 19.5 19.949 19.5 19.8 242,085
02/07/2014 20.05 20.05 19.32 19.4 198,293
02/06/2014 19.5 20.34 19.3 19.68 538,635
02/05/2014 17.77 19.2297 17.641 19.01 324,292
02/04/2014 17.81 18.14 17.25 17.77 321,824
02/03/2014 19.33 19.95 17.73 17.92 304,421
01/31/2014 18.72 19.15 18.536 19.02 188,446
01/30/2014 17.51 19 17.51 19 328,207
01/29/2014 18.69 18.7899 17.16 17.5 531,165
01/28/2014 18.5 19.58 18.34 18.78 241,276
01/27/2014 19.39 19.72 18.34 18.6 379,622
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?