APAM

Aperam Historical Data

APAM Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 30 2020 24.04 0.34 1.43% 23.72 24.17 23.47 142,821
Sep 29 2020 23.70 -0.27 -1.13% 23.90 24.24 23.69 140,533
Sep 28 2020 23.97 1.25 5.5% 23.00 24.02 23.00 203,509
Sep 25 2020 22.72 -0.30 -1.3% 23.14 23.26 22.67 141,623
Sep 24 2020 23.02 -0.21 -0.9% 22.80 23.05 22.70 284,622
Sep 23 2020 23.23 -0.11 -0.47% 23.74 23.97 23.22 266,818
Sep 22 2020 23.34 -1.67 -6.68% 23.70 23.94 23.34 257,396
Sep 21 2020 25.01 0.00 0.0% 25.01 25.01 25.01 0.00
Sep 18 2020 25.01 0.17 0.68% 25.49 25.73 25.01 396,991
Sep 17 2020 24.84 0.00 0.0% 24.84 24.84 24.84 0.00
Sep 16 2020 24.84 0.58 2.39% 24.30 24.89 24.20 130,864
Sep 15 2020 24.26 -0.02 -0.08% 24.24 24.43 24.14 90,961
Sep 14 2020 24.28 -0.21 -0.86% 24.62 24.82 24.07 148,525
Sep 11 2020 24.49 -0.02 -0.08% 24.30 24.60 24.25 132,233
Sep 10 2020 24.51 0.03 0.12% 24.50 24.71 24.21 108,625
Sep 09 2020 24.48 0.00 0.0% 24.48 24.48 24.48 0.00
Sep 08 2020 24.48 -0.62 -2.47% 25.18 25.18 24.28 176,669
Sep 07 2020 25.10 -0.34 -1.34% 25.70 25.85 25.05 177,151
Sep 04 2020 25.44 0.43 1.72% 24.82 25.74 24.82 154,601
Sep 03 2020 25.01 -0.33 -1.3% 25.52 25.77 24.93 162,305
Sep 02 2020 25.34 0.43 1.73% 24.89 25.60 24.89 146,472
Sep 01 2020 24.91 0.14 0.57% 25.14 25.24 24.46 128,190
Aug 31 2020 24.77 -0.38 -1.51% 25.42 25.80 24.77 183,929
Aug 28 2020 25.15 0.16 0.64% 25.21 25.25 24.83 150,930
Aug 27 2020 24.99 -0.56 -2.19% 25.60 25.60 24.99 115,525
Aug 26 2020 25.55 0.36 1.43% 25.21 25.55 25.04 160,524
Aug 25 2020 25.19 0.54 2.19% 25.80 26.39 25.19 279,873
Aug 24 2020 24.65 0.50 2.07% 24.15 24.80 24.15 103,617
Aug 21 2020 24.15 -0.71 -2.86% 24.62 24.64 23.96 135,437
Aug 20 2020 24.86 0.00 0.0% 24.86 24.86 24.86 0.00
Aug 19 2020 24.86 0.05 0.2% 24.78 24.89 24.61 81,181
Aug 18 2020 24.81 -0.36 -1.43% 25.20 25.37 24.79 96,719
Aug 17 2020 25.17 0.45 1.82% 24.87 25.25 24.80 114,652
Aug 14 2020 24.72 -0.89 -3.48% 25.11 25.50 24.63 147,805
Aug 13 2020 25.61 -0.29 -1.12% 25.79 25.82 25.51 191,618
Aug 12 2020 25.90 0.55 2.17% 25.51 26.10 25.27 298,351
Aug 11 2020 25.35 0.45 1.81% 25.08 25.67 25.08 185,213
Aug 10 2020 24.90 0.75 3.11% 24.38 24.95 24.19 257,788
Aug 07 2020 24.15 -0.32 -1.31% 24.35 24.43 24.06 208,296
Aug 06 2020 24.47 -0.56 -2.24% 24.99 25.24 24.40 142,260
Aug 05 2020 25.03 0.89 3.69% 24.54 25.03 24.32 240,934
Aug 04 2020 24.14 -0.05 -0.21% 24.39 24.66 23.81 183,919
Aug 03 2020 24.19 0.15 0.62% 24.09 24.24 23.60 186,355
Jul 31 2020 24.04 -0.28 -1.15% 24.44 24.57 24.04 178,864
Jul 30 2020 24.32 -1.09 -4.29% 25.70 25.91 24.01 306,558
Jul 29 2020 25.41 0.61 2.46% 25.25 25.86 24.86 230,704
Jul 28 2020 24.80 -0.08 -0.32% 24.88 25.25 24.80 149,962
Jul 27 2020 24.88 0.13 0.53% 24.58 25.14 24.50 149,638
Jul 24 2020 24.75 -0.10 -0.4% 24.38 24.82 24.38 150,616
Jul 23 2020 24.85 0.50 2.05% 24.51 24.87 24.42 238,949
Jul 22 2020 24.35 0.05 0.21% 24.43 24.51 24.14 146,353
Jul 21 2020 24.30 -0.20 -0.82% 24.70 25.01 24.28 217,608
Jul 20 2020 24.50 -0.40 -1.61% 24.66 24.79 24.17 232,464
Jul 17 2020 24.90 -0.36 -1.43% 25.20 25.36 24.81 163,486
Jul 16 2020 25.26 -0.12 -0.47% 25.20 25.40 24.96 115,186
Jul 15 2020 25.38 -0.04 -0.16% 25.68 26.04 25.38 174,973
Jul 14 2020 25.42 -0.56 -2.16% 25.55 25.71 25.01 216,301
Jul 13 2020 25.98 1.23 4.97% 25.31 26.15 25.29 451,805
Jul 10 2020 24.75 -0.12 -0.48% 24.75 25.03 24.27 299,967
Jul 09 2020 24.87 -0.52 -2.05% 25.58 25.72 24.87 153,104
Jul 08 2020 25.39 -0.21 -0.82% 25.59 25.73 25.18 303,508
Jul 07 2020 25.60 0.00 0.0% 25.35 25.60 25.30 174,838
Jul 06 2020 25.60 0.55 2.2% 25.50 25.76 25.34 225,246
Jul 03 2020 25.05 -0.18 -0.71% 25.16 25.31 24.78 143,563
Your Recent History
EU
APAM
Aperam
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20201001 23:06:36