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

Level up your trading with our powerful tools and real-time insights all in one place.

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)

21.09

0.00

(0.00%)

Closed March 09 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.41	-1.90697674419	21.5	21.5	20.7	1871	21.14061999	DR
4	0.84	4.14814814815	20.25	21.5	20	1324	20.86305842	DR
12	-0.03	-0.142045454545	21.12	21.5	18.69	1185	20.3897925	DR
26	-0.31	-1.44859813084	21.4	23.5	18.69	2510	21.33531435	DR
52	6.47	44.2544459644	14.62	23.5	14.305	3365	19.67351458	DR
156	1.82	9.4447327452	19.27	23.5	13.45	2424	18.48773488	DR
260	-3.43	-13.9885807504	24.52	33.3	13.45	2535	20.09695902	DR

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
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
1740003600	20.25	0	0.00	20.25	20.25	20.25	0
1739917200	20.25	0	0.00	20.25	20.25	20.25	0
1739571600	20.25	0	0.00	20.25	20.25	20.25	0
1739485200	20.25	0	0.00	20.25	20.25	20.25	0
1739398800	20.25	0	0.00	20.25	20.25	20.25	0
1739312400	20.25	0	0.00	20.25	20.25	20.25	0
1739226000	20.25	-0.22	-1.07	20.25	20.25	20.25	580
1738966800	20.47	0	0.00	20.47	20.47	20.47	0
1738880400	20.47	0	0.00	20.47	20.47	20.47	0
1738794000	20.47	0	0.00	20.47	20.47	20.47	0
1738707600	20.47	0	0.00	20.47	20.47	20.47	0
1738621200	20.47	0	0.00	20.47	20.47	20.47	0
1738362000	20.47	0.86	4.39	20.36	20.47	20.36	8577
1738276020	19.61	0	0.00	19.61	19.61	19.61	0
1738189620	19.61	0	0.00	19.61	19.61	19.61	0
1738103220	19.61	0	0.00	19.61	19.61	19.61	0
1738016820	19.61	-0.05	-0.27	19.61	19.61	19.61	1065
1737757440	19.664	0	0.00	19.664	19.664	19.664	0
1737671040	19.664	0	0.00	19.664	19.664	19.664	0
1737584640	19.664	0.37	1.94	19.29	19.664	19.29	329
1737498540	19.29	-0.8	-3.96	19.24	20.02	19.24	530
1737152880	20.085	1.18	6.22	19.6875	20.085	19.6875	625
1737066120	18.909	0	0.00	18.909	18.909	18.909	0
1736979720	18.909	-1.14	-5.71	19.5	19.5	18.909	1559
1736893560	20.0536	0	0.00	20.0536	20.0536	20.0536	0
1736807160	20.0536	0	0.00	20.0536	20.0536	20.0536	0
1736547960	20.0536	0	0.00	20.0536	20.0536	20.0536	0
1736375160	20.0536	0	0.00	20.0536	20.0536	20.0536	0
1736288760	20.0536	0	0.00	20.0536	20.0536	20.0536	0
1736202360	20.0536	-0.25	-1.21	20.0536	20.0536	20.0536	153
1735942980	20.3	1.61	8.61	19.51	20.3	19.51	768
1735856700	18.69	-1.77	-8.65	20.3	20.3	18.69	202
1735683600	20.46	0	0.00	20.46	20.46	20.46	0
1735597200	20.46	0	0.00	20.46	20.46	20.46	0
1735338000	20.46	0	0.00	20.46	20.46	20.46	0
1735251600	20.46	0	0.00	20.46	20.46	20.46	0
1735078800	20.46	0	0.00	20.46	20.46	20.46	0
1734992400	20.46	0.06	0.30	20.46	20.46	20.46	284
1734733200	20.3994	0.19	0.94	20.3994	20.3994	20.3994	160
1734646800	20.21	-0.91	-4.31	20.21	20.21	20.21	101
1734560940	21.12	0	0.00	21.12	21.12	21.12	0
1734474540	21.12	0	0.00	21.12	21.12	21.12	0
1734388140	21.12	0.01	0.05	21.12	21.12	21.12	226
1734128880	21.11	0	0.00	21.11	21.11	21.11	0
1734042480	21.11	0.81	3.99	22.29	22.29	21.11	371
1733927400	20.3	0	0.00	20.3	20.3	20.3	0
1733841000	20.3	0	0.00	20.3	20.3	20.3	0
1733754600	20.3	0	0.00	20.3	20.3	20.3	0

Alps Alpine (PK)

Pan American Silver

Aurora Innovations

Stock Yards Bancorp

Euronext MIB ESG Decreme...

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