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

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

Alps Alpine Co Ltd (PK) (APELY)

17.8738

0.5788

(3.35%)

Closed April 29 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DR
4	0	0	0	0	0	0	0	DR
12	0	0	0	0	0	0	0	DR
26	0	0	0	0	0	0	0	DR
52	0	0	0	0	0	0	0	DR
156	0	0	0	0	0	0	0	DR
260	0	0	0	0	0	0	0	DR

Date	Close	Change	Change %	Open	High	Low	Volume
1714166580	17.295	0.02	0.09	17.255	17.68	16.91	2962
1714080300	17.28	0.02	0.09	17.02	17.29	17.02	2164
1713994020	17.265	0.67	4.04	17.43	17.43	17.265	2546
1713907740	16.594999	-0.3	-1.78	16.52	16.594999	16.52	2021
1713821340	16.895	0.94	5.90	16.974	16.974	16.895	2263
1713561900	15.954	-0.08	-0.47	16.225	16.225	15.954	1517
1713475500	16.03	-0.1	-0.62	16.03	16.03	16.03	143
1713389100	16.129999	-0.14	-0.83	16.129999	16.129999	16.129999	17455
1713302940	16.265	-0.03	-0.15	16.265	16.265	16.265	544
1713216000	16.29	-0.65	-3.84	16.29	16.29	16.29	244
1712957160	16.94	0.5	3.04	16.94	16.94	16.94	137
1712870760	16.44	0.25	1.51	16.27	16.44	16.27	4258
1712784540	16.195	0	0.00	16.195	16.195	16.195	0
1712698140	16.195	0.14	0.84	16.195	16.195	16.195	162
1712611200	16.059999	0	0.00	16.059999	16.059999	16.059999	0
1712352000	16.059999	0.06	0.37	16.149999	16.149999	16.059999	673
1712265780	16	0.6	3.90	15.99	16	15.99	2122
1712179500	15.4	-0.17	-1.09	15.73	15.73	15.4	816
1712092980	15.57	-0.4	-2.50	15.57	15.57	15.57	269
1712006940	15.97	0.32	2.04	15.93	15.97	15.93	1679
1711660800	15.65	0.37	2.43	15.65	15.65	15.65	338
1711574940	15.278	0	0.00	15.278	15.278	15.278	0
1711488540	15.278	-0.15	-0.99	15.53	15.53	15.278	503
1711401600	15.43	0.32	2.12	15.36	15.43	15.36	1315
1711142880	15.1093	-0.39	-2.52	14.8295	15.1093	14.8295	5028
1711056240	15.5	0.04	0.29	15.588	15.7735	15.4	3951
1710970140	15.455	0.2	1.33	15.455	15.514	15.455	1437
1710883740	15.252	0.25	1.64	14.914	15.252	14.7256	2402
1710796920	15.006	0	0.00	15.006	15.006	15.006	0
1710537720	15.006	0.21	1.42	15.125	15.125	15.006	408
1710451740	14.7961	0	0.00	14.7961	14.7961	14.7961	0
1710365340	14.7961	-0.31	-2.04	15.095	15.37	14.7961	840
1710278940	15.104	0.57	3.92	15.1	15.104	14.752	2605
1710192540	14.534	-0.08	-0.52	14.525	14.575	14.305	2574
1709936640	14.61	0.04	0.24	14.415	14.61	14.3865	1637
1709850360	14.575	0.25	1.78	14.62	14.62	14.575	886
1709764080	14.32	-0.43	-2.88	14.32	14.32	14.32	877
1709677620	14.745	-0.23	-1.50	14.745	14.745	14.745	367
1709591340	14.97	0	0.00	14.97	14.97	14.97	0
1709332140	14.97	0.76	5.36	15.4108	15.4108	14.7455	7946
1709245440	14.2087	0.62	4.55	15.061	15.061	14.2087	2266
1709159100	13.59	-0.01	-0.07	13.59	13.59	13.59	255
1709072940	13.6	-0.73	-5.09	14.3197	14.6884	13.59	2666
1708986360	14.33	0.07	0.48	14.33	14.394	14.33	887
1708726800	14.2615	0.4	2.90	14.53	14.534	13.92	20552
1708640940	13.86	0.03	0.22	13.852	14.1942	13.852	2247
1708554000	13.83	-0.75	-5.14	13.5	13.99	13.5	16176
1708467600	14.58	0.6	4.29	13.99	14.58	13.99	364
1708122180	13.98	0.01	0.07	13.45	13.98	13.45	1446
1708036020	13.97	0	0.00	13.97	13.97	13.97	0
1707949620	13.97	-1.1	-7.30	14.02	14.02	13.97	285
1707863340	15.07	0.58	4.00	15.02	15.07	15.02	16437
1707776400	14.49	0	0.00	14.49	14.49	14.49	0
1707517200	14.49	0.11	0.74	14.49	14.49	14.22	1674
1707431280	14.384	-0.1	-0.69	14.384	14.384	14.384	370
1707344940	14.4834	0.21	1.50	14.53	14.82	14.4834	20324
1707258480	14.27	-0.12	-0.83	14.09	14.27	14.09	3424
1707172140	14.39	0.39	2.77	14.342	14.419	14.221	2586
1706912580	14.0025	-0.75	-5.07	14.09	14.09	14.0025	493
1706826540	14.75	0	0.00	14.75	14.75	14.75	0
1706740140	14.75	-0.89	-5.69	15	15	14.75	411
1706653320	15.64	-1.67	-9.65	15.6441	16.14	15.64	1485
1706566980	17.31	0	0.00	17.31	17.31	17.31	0

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