Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

APELY Alps Alpine Co Ltd (PK)

18.62

0.00 (0.00%)

Jul 05 2024 - Closed

Delayed by 15 minutes

APELY Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 05 2024	18.62	0.00	0.00%	18.62	18.62	18.62	0
Jul 03 2024	18.62	0.00	0.00%	18.62	18.62	18.62	0
Jul 02 2024	18.62	-0.49	-2.56%	18.225	18.62	18.225	17,540
Jul 01 2024	19.11	0.11	0.58%	19.11	19.11	19.11	389
Jun 28 2024	19.00	0.00	0.00%	19.00	19.00	19.00	0
Jun 27 2024	19.00	0.00	0.00%	19.00	19.00	19.00	0
Jun 26 2024	19.00	0.44	2.37%	18.56	19.20	18.56	10,848
Jun 25 2024	18.56	0.00	0.00%	18.56	18.56	18.56	0
Jun 24 2024	18.56	0.00	0.00%	18.56	18.56	18.56	0
Jun 21 2024	18.56	-0.05	-0.27%	18.56	18.56	18.56	13,321
Jun 20 2024	18.61	-0.82	-4.22%	18.945	18.95	18.5776	1,729
Jun 18 2024	19.43	0.34	1.78%	19.43	19.43	19.43	366
Jun 17 2024	19.09	-0.59	-2.97%	19.45	19.45	19.054	1,041
Jun 14 2024	19.675	0.39	2.00%	19.30	19.675	19.30	902
Jun 13 2024	19.29	-0.76	-3.77%	19.90	19.90	18.7219	1,599
Jun 12 2024	20.046	0.98	5.12%	19.34	20.345	19.34	16,473
Jun 11 2024	19.07	0.12	0.63%	19.60	19.60	18.41	9,698
Jun 10 2024	18.95	0.41	2.24%	19.44	19.44	18.89	18,510
Jun 07 2024	18.5357	-1.30	-6.57%	18.5357	18.5357	18.5357	324
Jun 06 2024	19.84	0.00	0.00%	19.84	19.84	19.84	22
Jun 05 2024	19.84	0.38	1.95%	19.23	19.84	19.23	3,334
Jun 04 2024	19.46	0.96	5.19%	19.05	19.68	19.05	121,374
Jun 03 2024	18.50	-0.64	-3.34%	19.07	19.10	18.50	4,397
May 31 2024	19.14	0.00	0.00%	19.14	19.14	19.14	0
May 30 2024	19.14	0.00	0.00%	19.14	19.14	19.14	0
May 29 2024	19.14	0.00	0.00%	19.14	19.14	19.14	0
May 28 2024	19.14	0.34	1.81%	18.565	19.14	18.565	367
May 24 2024	18.80	0.00	0.00%	18.80	18.80	18.80	0
May 23 2024	18.80	0.02	0.11%	18.80	18.80	18.80	218
May 22 2024	18.78	-0.67	-3.44%	18.78	18.78	18.78	693
May 21 2024	19.45	0.54	2.86%	19.45	19.45	19.45	379
May 20 2024	18.91	0.00	0.00%	18.91	18.91	18.91	0
May 17 2024	18.91	0.00	0.00%	18.91	18.91	18.91	0
May 16 2024	18.91	0.00	0.00%	18.91	18.91	18.91	0
May 15 2024	18.91	-0.35	-1.82%	18.91	18.91	18.91	513
May 14 2024	19.26	-1.10	-5.40%	19.26	19.26	19.26	2,013
May 13 2024	20.36	0.00	0.00%	20.36	20.36	20.36	0
May 10 2024	20.36	0.00	0.00%	20.36	20.36	20.36	0
May 09 2024	20.36	0.00	0.00%	20.52	20.90	20.36	4,426
May 08 2024	20.36	0.74	3.78%	20.36	20.36	20.36	318
May 07 2024	19.618	0.45	2.34%	19.555	19.618	19.555	360
May 06 2024	19.17	0.41	2.17%	19.235	19.324	18.91	1,577
May 03 2024	18.762	-0.51	-2.63%	18.756	18.848	18.756	2,264
May 02 2024	19.2697	0.96	5.27%	19.2697	19.2697	19.2697	225
May 01 2024	18.305	-0.01	-0.03%	18.29	18.305	18.29	577
Apr 30 2024	18.31	0.44	2.44%	18.364	18.364	18.31	461
Apr 29 2024	17.8738	0.58	3.35%	17.97	17.97	17.8738	1,620
Apr 26 2024	17.295	0.02	0.09%	17.255	17.68	16.91	2,962
Apr 25 2024	17.28	0.02	0.09%	17.02	17.29	17.02	2,164
Apr 24 2024	17.265	0.67	4.04%	17.43	17.43	17.265	2,546
Apr 23 2024	16.595	-0.30	-1.78%	16.52	16.595	16.52	2,021
Apr 22 2024	16.895	0.94	5.90%	16.974	16.974	16.895	2,263
Apr 19 2024	15.954	-0.08	-0.47%	16.225	16.225	15.954	1,517
Apr 18 2024	16.03	-0.10	-0.62%	16.03	16.03	16.03	143
Apr 17 2024	16.13	-0.14	-0.83%	16.13	16.13	16.13	17,455
Apr 16 2024	16.265	-0.03	-0.15%	16.265	16.265	16.265	544
Apr 15 2024	16.29	-0.65	-3.84%	16.29	16.29	16.29	244
Apr 12 2024	16.94	0.50	3.04%	16.94	16.94	16.94	137
Apr 11 2024	16.44	0.25	1.51%	16.27	16.44	16.27	4,258
Apr 10 2024	16.195	0.00	0.00%	16.195	16.195	16.195	0
Apr 09 2024	16.195	0.14	0.84%	16.195	16.195	16.195	162
Apr 08 2024	16.06	0.00	0.00%	16.06	16.06	16.06	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