Alps Alpine Co Ltd (PK) Historical Data - APELY | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Home
Investing
Stocks
USA
USOTC
Alps Alpine Co Ltd (PK) (APELY)
Alps Alpine Co Ltd (PK) (APELY) Historical

Alps Alpine Co Ltd (PK) (APELY)

18.01

0.00

(0.00%)

Closed May 20 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.065	-5.58322411533	19.075	19.075	18.01	332	18.52359579	DR
4	-1.95	-9.76953907816	19.96	21.25	18.01	948	19.64481537	DR
12	-2.69	-12.9951690821	20.7	21.5	16.21	1666	19.40813414	DR
26	-2.1095	-10.4848530033	20.1195	22.29	16.21	1349	19.69897185	DR
52	-1.44	-7.40359897172	19.45	23.5	16.21	3550	20.16171804	DR
156	-3.865	-17.6685714286	21.875	23.5	13.45	2416	18.48024924	DR
260	-4.22	-18.9833558255	22.23	33.3	13.45	2313	20.10210055	DR

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1747689600	18.01	0	0.00	18.01	18.01	18.01	0
1747430400	18.01	-0.55	-2.96	18.01	18.01	18.01	213
1747344000	18.56	-0.52	-2.70	18.56	18.56	18.56	627
1747257960	19.075	0	0.00	19.075	19.075	19.075	0
1747171560	19.075	-1.2	-5.90	19.075	19.075	19.075	157
1747022520	20.27	0	0.00	20.27	20.27	20.27	0
1746826080	20.27	0	0.00	20.27	20.27	20.27	0
1746739680	20.27	0	0.00	20.27	20.27	20.27	0
1746653280	20.27	0	0.00	20.27	20.27	20.27	0
1746566880	20.27	0.97	5.03	20.27	20.27	20.27	118
1746480420	19.3	0	0.00	19.3	19.3	19.3	0
1746221220	19.3	-0.04	-0.21	19.3	19.3	19.3	2607
1746134940	19.34	-1.47	-7.06	19.34	19.34	19.34	535
1746048480	20.81	0.81	4.05	21.246	21.25	20.81	914
1745962020	20	0.28	1.42	20.01	20.04	19.75	2453
1745875680	19.72	-0.28	-1.40	19.72	19.72	19.72	1346
1745616480	20	0.79	4.11	19.96	20	19.96	858
1745529600	19.21	0	0.00	19.21	19.21	19.21	0
1745443200	19.21	0	0.00	19.21	19.21	19.21	0
1745356800	19.21	0	0.00	19.21	19.21	19.21	0
1745270400	19.21	-2.14	-10.02	21.35	21.35	19.21	6904
1744925340	21.35	1.03	5.07	21.104	21.35	20.12	1936
1744838940	20.32	2.13	11.68	20.32	20.32	20.32	427
1744752120	18.195	0	0.00	18.195	18.195	18.195	0
1744665720	18.195	0	0.00	18.195	18.195	18.195	0
1744406520	18.195	0	0.00	18.195	18.195	18.195	0
1744320120	18.195	1.99	12.25	18.195	18.195	18.195	315
1744234020	16.21	0	0.00	16.21	16.21	16.21	0
1744147620	16.21	0	0.00	16.21	16.21	16.21	0
1744061220	16.21	-0.92	-5.36	16.75	16.75	16.21	665
1743802020	17.1288	-1.18	-6.45	16.309999	17.1288	16.309999	999
1743715440	18.31	-1.99	-9.80	18.45	18.62	17.87	10104
1743629040	20.3	0.97	5.02	19.76	20.3	19.76	2235
1743542640	19.33	-1.76	-8.35	19.33	19.33	19.33	527
1743456600	21.09	0	0.00	21.09	21.09	21.09	0
1743197400	21.09	0	0.00	21.09	21.09	21.09	0
1743111000	21.09	0	0.00	21.09	21.09	21.09	0
1743024600	21.09	0	0.00	21.09	21.09	21.09	0
1742938200	21.09	0	0.00	21.09	21.09	21.09	0
1742851800	21.09	0	0.00	21.09	21.09	21.09	0
1742592600	21.09	0	0.00	21.09	21.09	21.09	0
1742506200	21.09	0	0.00	21.09	21.09	21.09	0
1742419800	21.09	0	0.00	21.09	21.09	21.09	0
1742333400	21.09	0	0.00	21.09	21.09	21.09	1
1742250540	21.09	0	0.00	21.09	21.09	21.09	0
1741991340	21.09	0	0.00	21.09	21.09	21.09	0
1741904940	21.09	0	0.00	21.09	21.09	21.09	0
1741818540	21.09	0	0.00	21.09	21.09	21.09	0
1741732140	21.09	0	0.00	21.09	21.09	21.09	0
1741645740	21.09	0	0.00	21.09	21.09	21.09	0
1741386540	21.09	0	0.00	21.09	21.09	21.09	0
1741300140	21.09	-0.41	-1.91	21.5	21.5	21.09	3280
1741213440	21.5	0.8	3.86	21.5	21.5	20.7	462
1741127280	20.7	0	0.00	20.7	20.7	20.7	0
1741040880	20.7	0	0.00	20.7	20.7	20.7	0
1740781680	20.7	0	0.00	20.7	20.7	20.7	0
1740695280	20.7	0	0.00	20.7	20.7	20.7	0
1740608880	20.7	0	0.00	20.7	20.7	20.7	0
1740522480	20.7	0.24	1.17	20.7	20.7	20	1700
1740435600	20.46	-0.29	-1.40	20	20.46	20	651
1740176880	20.75	0	0.00	20.75	20.75	20.75	0
1740090480	20.75	0.5	2.47	20.56	20.75	20.56	1269

Alps Alpine (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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