Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
APWC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 1.56 | -0.02 | -0.95% | 1.60 | 1.60 | 1.5584 | 4,573 |
| Jun 13 2024 | 1.575 | 0.02 | 0.99% | 1.49 | 1.575 | 1.49 | 3,422 |
| Jun 12 2024 | 1.5596 | -0.04 | -2.53% | 1.505 | 1.56 | 1.50 | 790 |
| Jun 11 2024 | 1.60 | 0.00 | 0.00% | 1.60 | 1.60 | 1.60 | 320 |
| Jun 10 2024 | 1.60 | -0.02 | -1.42% | 1.67 | 1.67 | 1.53 | 3,572 |
| Jun 07 2024 | 1.623 | 0.07 | 4.71% | 1.55 | 1.68 | 1.55 | 23,367 |
| Jun 06 2024 | 1.55 | 0.01 | 0.73% | 1.54 | 1.58 | 1.54 | 16,308 |
| Jun 05 2024 | 1.5388 | 0.05 | 3.38% | 1.52 | 1.55 | 1.5001 | 11,405 |
| Jun 04 2024 | 1.4885 | 0.01 | 0.51% | 1.48 | 1.49 | 1.48 | 529 |
| Jun 03 2024 | 1.481 | -0.06 | -3.83% | 1.55 | 1.55 | 1.44 | 2,915 |
| May 31 2024 | 1.54 | 0.07 | 4.76% | 1.54 | 1.54 | 1.45 | 5,206 |
| May 30 2024 | 1.47 | -0.10 | -6.37% | 1.45 | 1.55 | 1.45 | 897 |
| May 29 2024 | 1.57 | 0.05 | 3.34% | 1.45 | 1.57 | 1.45 | 3,796 |
| May 28 2024 | 1.5193 | 0.01 | 0.66% | 1.57 | 1.57 | 1.4855 | 1,589 |
| May 24 2024 | 1.5094 | -0.01 | -0.96% | 1.53 | 1.53 | 1.49 | 5,034 |
| May 23 2024 | 1.524 | 0.06 | 4.05% | 1.46 | 1.63 | 1.4365 | 25,602 |
| May 22 2024 | 1.4647 | -0.05 | -3.14% | 1.50 | 1.50 | 1.44 | 1,651 |
| May 21 2024 | 1.5122 | 0.06 | 4.29% | 1.45 | 1.5122 | 1.45 | 564 |
| May 20 2024 | 1.45 | -0.03 | -1.69% | 1.48 | 1.48 | 1.44 | 1,378 |
| May 17 2024 | 1.475 | 0.01 | 0.34% | 1.48 | 1.52 | 1.4352 | 2,265 |
| May 16 2024 | 1.47 | -0.05 | -2.97% | 1.43 | 1.47 | 1.43 | 6,288 |
| May 15 2024 | 1.515 | -0.01 | -0.75% | 1.52 | 1.52 | 1.50 | 4,000 |
| May 14 2024 | 1.5265 | 0.09 | 6.57% | 1.43 | 1.5265 | 1.43 | 3,668 |
| May 13 2024 | 1.4324 | -0.08 | -5.14% | 1.50 | 1.50 | 1.41 | 4,183 |
| May 10 2024 | 1.51 | 0.10 | 7.09% | 1.43 | 1.52 | 1.42 | 23,087 |
| May 09 2024 | 1.41 | -0.04 | -2.76% | 1.43 | 1.4371 | 1.40 | 5,875 |
| May 08 2024 | 1.45 | 0.03 | 2.11% | 1.38 | 1.45 | 1.38 | 2,411 |
| May 07 2024 | 1.4201 | 0.00 | 0.00% | 1.43 | 1.43 | 1.4201 | 169 |
| May 06 2024 | 1.4201 | -0.01 | -1.04% | 1.43 | 1.43 | 1.3772 | 4,856 |
| May 03 2024 | 1.435 | 0.00 | 0.08% | 1.32 | 1.44 | 1.32 | 5,397 |
| May 02 2024 | 1.4338 | 0.04 | 3.15% | 1.43 | 1.4338 | 1.40 | 4,326 |
| May 01 2024 | 1.39 | 0.05 | 3.83% | 1.40 | 1.40 | 1.32 | 15,156 |
| Apr 30 2024 | 1.3387 | 0.04 | 2.98% | 1.35 | 1.4095 | 1.3001 | 7,376 |
| Apr 29 2024 | 1.30 | 0.00 | 0.00% | 1.24 | 1.35 | 1.24 | 2,710 |
| Apr 26 2024 | 1.30 | 0.00 | -0.01% | 1.28 | 1.3146 | 1.28 | 327 |
| Apr 25 2024 | 1.3001 | -0.07 | -5.10% | 1.35 | 1.3501 | 1.29 | 17,241 |
| Apr 24 2024 | 1.37 | 0.00 | 0.00% | 1.36 | 1.37 | 1.36 | 3,783 |
| Apr 23 2024 | 1.37 | 0.02 | 1.47% | 1.42 | 1.42 | 1.3688 | 2,807 |
| Apr 22 2024 | 1.3501 | 0.00 | 0.00% | 1.34 | 1.3501 | 1.34 | 92 |
| Apr 19 2024 | 1.3501 | -0.02 | -1.45% | 1.35 | 1.3501 | 1.35 | 1,043 |
| Apr 18 2024 | 1.37 | -0.01 | -0.72% | 1.35 | 1.37 | 1.35 | 1,337 |
| Apr 17 2024 | 1.38 | 0.01 | 0.73% | 1.435 | 1.435 | 1.38 | 578 |
| Apr 16 2024 | 1.37 | 0.01 | 0.74% | 1.3844 | 1.3844 | 1.37 | 1,308 |
| Apr 15 2024 | 1.36 | -0.05 | -3.55% | 1.42 | 1.42 | 1.36 | 2,713 |
| Apr 12 2024 | 1.41 | 0.00 | 0.00% | 1.45 | 1.45 | 1.41 | 3,236 |
| Apr 11 2024 | 1.41 | 0.01 | 1.08% | 1.35 | 1.4113 | 1.35 | 1,668 |
| Apr 10 2024 | 1.395 | 0.03 | 2.57% | 1.395 | 1.395 | 1.395 | 142 |
| Apr 09 2024 | 1.3601 | -0.09 | -6.07% | 1.37 | 1.37 | 1.3601 | 3,213 |
| Apr 08 2024 | 1.448 | 0.05 | 3.43% | 1.37 | 1.45 | 1.36 | 13,884 |
| Apr 05 2024 | 1.40 | 0.00 | -0.21% | 1.41 | 1.41 | 1.385 | 4,240 |
| Apr 04 2024 | 1.403 | 0.04 | 3.16% | 1.36 | 1.42 | 1.36 | 1,019 |
| Apr 03 2024 | 1.36 | -0.02 | -1.09% | 1.36 | 1.37 | 1.3501 | 4,384 |
| Apr 02 2024 | 1.375 | -0.01 | -0.36% | 1.375 | 1.375 | 1.375 | 242 |
| Apr 01 2024 | 1.38 | 0.00 | 0.00% | 1.37 | 1.38 | 1.35 | 8,075 |
| Mar 28 2024 | 1.38 | 0.09 | 6.95% | 1.30 | 1.38 | 1.30 | 21,787 |
| Mar 27 2024 | 1.2903 | -0.04 | -2.98% | 1.33 | 1.33 | 1.29 | 3,531 |
| Mar 26 2024 | 1.33 | 0.03 | 2.30% | 1.28 | 1.33 | 1.27 | 11,532 |
| Mar 25 2024 | 1.3001 | 0.00 | 0.01% | 1.37 | 1.37 | 1.30 | 2,557 |
| Mar 22 2024 | 1.30 | -0.03 | -2.26% | 1.36 | 1.36 | 1.30 | 7,517 |
| Mar 21 2024 | 1.33 | -0.04 | -2.92% | 1.37 | 1.37 | 1.33 | 1,393 |
| Mar 20 2024 | 1.37 | 0.03 | 2.24% | 1.2901 | 1.37 | 1.2901 | 1,065 |
| Mar 19 2024 | 1.34 | 0.00 | -0.25% | 1.28 | 1.34 | 1.28 | 2,376 |
| Mar 18 2024 | 1.3434 | -0.01 | -0.49% | 1.35 | 1.35 | 1.2855 | 2,619 |
