Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
APTUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 29 2023 | 7.02 | 0.00 | 0.00% | 7.03 | 7.16 | 6.87 | 277,200.00 |
| Nov 28 2023 | 7.02 | 0.060 | 0.86% | 6.95 | 7.08 | 6.73 | 225,843.00 |
| Nov 27 2023 | 6.96 | -0.320 | -4.40% | 7.27 | 7.38 | 6.83 | 355,514.00 |
| Nov 26 2023 | 7.28 | -0.120 | -1.62% | 7.41 | 7.50 | 7.04 | 203,746.00 |
| Nov 25 2023 | 7.40 | -0.050 | -0.67% | 7.44 | 7.62 | 7.32 | 262,762.00 |
| Nov 24 2023 | 7.45 | 0.220 | 3.04% | 7.22 | 7.50 | 7.20 | 326,233.00 |
| Nov 23 2023 | 7.23 | -0.090 | -1.23% | 7.32 | 7.42 | 7.15 | 182,534.00 |
| Nov 22 2023 | 7.32 | 0.450 | 6.55% | 6.87 | 7.52 | 6.84 | 596,760.00 |
| Nov 21 2023 | 6.87 | -0.330 | -4.58% | 7.19 | 7.50 | 6.74 | 437,776.00 |
| Nov 20 2023 | 7.20 | -0.040 | -0.55% | 7.20 | 7.52 | 7.13 | 622,271.00 |
| Nov 19 2023 | 7.24 | 0.170 | 2.40% | 7.02 | 7.24 | 6.86 | 204,874.00 |
| Nov 18 2023 | 7.07 | -0.170 | -2.35% | 7.18 | 7.25 | 6.71 | 209,690.00 |
| Nov 17 2023 | 7.24 | -0.030 | -0.41% | 7.31 | 7.67 | 6.93 | 327,159.00 |
| Nov 16 2023 | 7.27 | -0.440 | -5.71% | 7.71 | 8.27 | 7.16 | 567,031.00 |
| Nov 15 2023 | 7.71 | 0.570 | 7.98% | 7.13 | 7.76 | 7.08 | 600,087.00 |
| Nov 14 2023 | 7.14 | -0.250 | -3.38% | 7.33 | 7.37 | 6.77 | 1,514,657.00 |
| Nov 13 2023 | 7.39 | -0.400 | -5.13% | 7.79 | 8.02 | 7.25 | 689,452.00 |
| Nov 12 2023 | 7.79 | 0.160 | 2.10% | 7.68 | 8.47 | 7.22 | 634,192.00 |
| Nov 11 2023 | 7.63 | 0.090 | 1.19% | 7.49 | 7.91 | 7.20 | 317,539.00 |
| Nov 10 2023 | 7.54 | 0.200 | 2.72% | 7.29 | 7.59 | 7.08 | 447,117.00 |
| Nov 09 2023 | 7.34 | -0.110 | -1.48% | 7.42 | 7.74 | 6.31 | 453,504.00 |
| Nov 08 2023 | 7.45 | 0.170 | 2.34% | 7.26 | 7.53 | 7.10 | 259,370.00 |
| Nov 07 2023 | 7.28 | -0.130 | -1.75% | 7.40 | 7.68 | 7.01 | 363,577.00 |
| Nov 06 2023 | 7.41 | 0.510 | 7.39% | 6.87 | 7.46 | 6.83 | 907,186.00 |
| Nov 05 2023 | 6.90 | -0.060 | -0.86% | 6.99 | 7.15 | 6.73 | 165,733.00 |
| Nov 04 2023 | 6.96 | 0.240 | 3.57% | 6.74 | 7.12 | 6.67 | 86,341.00 |
| Nov 03 2023 | 6.72 | 0.020 | 0.30% | 6.66 | 6.74 | 6.38 | 224,183.00 |
| Nov 02 2023 | 6.70 | -0.400 | -5.63% | 7.14 | 7.20 | 6.49 | 201,567.00 |
| Nov 01 2023 | 7.10 | 0.080 | 1.14% | 6.18 | 7.33 | 6.11 | 376,502.00 |
| Oct 31 2023 | 7.02 | 0.150 | 2.18% | 6.87 | 7.46 | 6.73 | 391,208.00 |
| Oct 30 2023 | 6.87 | 0.160 | 2.38% | 6.76 | 6.98 | 6.68 | 151,106.00 |
| Oct 29 2023 | 6.71 | -0.120 | -1.76% | 6.84 | 6.90 | 6.67 | 148,255.00 |
| Oct 28 2023 | 6.83 | 0.260 | 3.96% | 6.56 | 6.86 | 6.55 | 195,505.00 |
| Oct 27 2023 | 6.57 | 0.020 | 0.31% | 6.51 | 6.77 | 6.30 | 304,965.00 |
| Oct 26 2023 | 6.55 | -0.350 | -5.07% | 6.88 | 6.97 | 6.24 | 339,756.00 |
| Oct 25 2023 | 6.90 | 0.610 | 9.70% | 6.30 | 7.03 | 6.24 | 474,234.00 |
| Oct 24 2023 | 6.29 | 0.190 | 3.11% | 6.18 | 6.64 | 5.93 | 604,889.00 |
| Oct 23 2023 | 6.10 | -0.020 | -0.33% | 6.13 | 6.42 | 5.78 | 725,629.00 |
| Oct 22 2023 | 6.12 | 0.590 | 10.67% | 5.54 | 6.29 | 5.46 | 545,726.00 |
| Oct 21 2023 | 5.53 | 0.470 | 9.29% | 5.05 | 5.86 | 5.05 | 505,028.00 |
| Oct 20 2023 | 5.06 | 0.160 | 3.27% | 4.91 | 5.20 | 4.89 | 167,207.00 |
| Oct 19 2023 | 4.90 | -0.040 | -0.81% | 4.94 | 5.04 | 4.79 | 152,724.00 |
| Oct 18 2023 | 4.94 | -0.050 | -1.00% | 5.01 | 5.03 | 4.89 | 49,705.00 |
| Oct 17 2023 | 4.99 | -0.070 | -1.38% | 5.06 | 5.16 | 4.87 | 163,497.00 |
| Oct 16 2023 | 5.06 | 0.130 | 2.64% | 4.92 | 5.24 | 4.91 | 198,781.00 |
| Oct 15 2023 | 4.93 | -0.020 | -0.40% | 4.94 | 4.96 | 4.85 | 313,553.00 |
| Oct 14 2023 | 4.95 | 0.060 | 1.23% | 4.89 | 4.97 | 4.89 | 48,249.00 |
| Oct 13 2023 | 4.89 | 0.060 | 1.24% | 4.83 | 4.97 | 4.80 | 57,002.00 |
| Oct 12 2023 | 4.83 | 0.00 | 0.00% | 4.83 | 4.94 | 4.72 | 65,484.00 |
| Oct 11 2023 | 4.83 | -0.090 | -1.83% | 4.92 | 4.93 | 4.70 | 178,938.00 |
| Oct 10 2023 | 4.92 | -0.040 | -0.81% | 4.96 | 5.00 | 4.82 | 156,012.00 |
| Oct 09 2023 | 4.96 | -0.250 | -4.80% | 5.20 | 5.22 | 4.82 | 161,048.00 |
| Oct 08 2023 | 5.21 | -0.060 | -1.14% | 5.28 | 5.29 | 5.20 | 39,099.00 |
| Oct 07 2023 | 5.27 | -0.060 | -1.13% | 5.33 | 5.37 | 5.24 | 29,645.00 |
| Oct 06 2023 | 5.33 | 0.100 | 1.91% | 5.23 | 5.37 | 5.20 | 63,751.00 |
| Oct 05 2023 | 5.23 | -0.110 | -2.06% | 5.32 | 5.37 | 5.21 | 49,484.00 |
| Oct 04 2023 | 5.34 | -0.010 | -0.19% | 5.33 | 5.34 | 5.10 | 75,800.00 |
| Oct 03 2023 | 5.35 | -0.090 | -1.65% | 5.44 | 5.46 | 5.32 | 119,816.00 |
| Oct 02 2023 | 5.44 | -0.230 | -4.06% | 5.68 | 5.76 | 5.34 | 274,981.00 |
| Oct 01 2023 | 5.67 | 0.180 | 3.28% | 5.48 | 5.70 | 5.44 | 101,245.00 |
| Sep 30 2023 | 5.49 | 0.090 | 1.67% | 5.40 | 5.51 | 5.32 | 120,824.00 |
| Sep 29 2023 | 5.40 | 0.070 | 1.31% | 5.33 | 5.56 | 5.33 | 110,959.00 |
| Sep 28 2023 | 5.33 | 0.020 | 0.38% | 5.31 | 5.41 | 5.27 | 131,138.00 |
| Sep 27 2023 | 5.31 | 0.010 | 0.19% | 5.30 | 5.35 | 5.20 | 144,879.00 |
| Sep 26 2023 | 5.30 | -0.250 | -4.50% | 5.56 | 5.66 | 5.17 | 116,477.00 |
| Sep 25 2023 | 5.55 | 0.240 | 4.52% | 5.31 | 5.83 | 5.31 | 276,322.00 |
| Sep 24 2023 | 5.31 | 0.160 | 3.11% | 5.31 | 5.47 | 5.10 | 143,903.00 |
| Sep 23 2023 | 5.15 | 0.030 | 0.59% | 5.15 | 5.19 | 5.08 | 59,338.00 |
| Sep 22 2023 | 5.12 | 0.040 | 0.79% | 5.08 | 5.16 | 5.07 | 59,137.00 |
| Sep 21 2023 | 5.08 | -0.090 | -1.74% | 5.17 | 5.24 | 5.04 | 60,671.00 |
| Sep 20 2023 | 5.17 | -0.050 | -0.96% | 5.23 | 5.25 | 5.07 | 86,712.00 |
| Sep 19 2023 | 5.22 | 0.030 | 0.58% | 5.19 | 5.27 | 5.12 | 97,165.00 |
| Sep 18 2023 | 5.19 | -0.030 | -0.57% | 5.23 | 5.37 | 5.16 | 132,286.00 |
| Sep 17 2023 | 5.22 | -0.090 | -1.69% | 5.31 | 5.33 | 5.16 | 82,652.00 |
| Sep 16 2023 | 5.31 | 0.050 | 0.95% | 5.28 | 5.36 | 5.25 | 64,419.00 |
| Sep 15 2023 | 5.26 | 0.040 | 0.77% | 5.22 | 5.31 | 5.12 | 95,328.00 |
| Sep 14 2023 | 5.22 | 0.030 | 0.58% | 5.19 | 5.31 | 5.14 | 85,804.00 |
| Sep 13 2023 | 5.19 | 0.150 | 2.98% | 5.04 | 5.34 | 5.03 | 112,724.00 |
| Sep 12 2023 | 5.04 | 0.030 | 0.60% | 5.01 | 5.25 | 4.97 | 105,049.00 |
| Sep 11 2023 | 5.01 | -0.170 | -3.28% | 7.06 | 7.07 | 4.89 | 222,846.00 |
| Sep 10 2023 | 5.18 | -0.300 | -5.47% | 5.48 | 5.48 | 5.10 | 162,405.00 |
| Sep 09 2023 | 5.48 | -0.030 | -0.54% | 5.51 | 5.52 | 5.45 | 45,509.00 |
| Sep 08 2023 | 5.51 | -0.110 | -1.96% | 5.63 | 5.66 | 5.41 | 106,263.00 |
| Sep 07 2023 | 5.62 | 0.090 | 1.63% | 5.54 | 5.67 | 5.48 | 132,929.00 |
| Sep 06 2023 | 5.53 | 0.010 | 0.18% | 5.53 | 5.59 | 5.39 | 79,212.00 |
| Sep 05 2023 | 5.52 | 0.020 | 0.36% | 5.52 | 5.55 | 5.41 | 78,562.00 |
| Sep 04 2023 | 5.50 | 0.030 | 0.55% | 7.06 | 7.07 | 5.42 | 102,452.00 |
| Sep 03 2023 | 5.47 | -0.110 | -1.97% | 5.57 | 5.59 | 5.41 | 22,987.00 |
| Sep 02 2023 | 5.58 | 0.070 | 1.27% | 5.51 | 5.65 | 5.50 | 42,708.00 |
| Sep 01 2023 | 5.51 | 0.00 | 0.00% | 5.51 | 5.57 | 5.39 | 49,079.00 |
