Register for streaming realtime charts, analysis tools, and prices.
APT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18 2024 | 5.58 | -0.06 | -1.06% | 5.66 | 5.7561 | 5.55 | 18,639 |
| Sep 17 2024 | 5.64 | 0.21 | 3.87% | 5.50 | 5.71 | 5.4454 | 20,658 |
| Sep 16 2024 | 5.43 | -0.24 | -4.23% | 5.64 | 5.665 | 5.41 | 32,745 |
| Sep 13 2024 | 5.67 | -0.03 | -0.53% | 5.75 | 5.7945 | 5.57 | 21,936 |
| Sep 12 2024 | 5.70 | 0.22 | 4.01% | 5.57 | 5.74 | 5.52 | 10,557 |
| Sep 11 2024 | 5.48 | -0.16 | -2.84% | 5.60 | 5.685 | 5.43 | 19,549 |
| Sep 10 2024 | 5.64 | 0.05 | 0.89% | 5.67 | 5.67 | 5.4101 | 22,770 |
| Sep 09 2024 | 5.59 | -0.16 | -2.78% | 5.79 | 5.79 | 5.36 | 56,125 |
| Sep 06 2024 | 5.75 | -0.07 | -1.20% | 5.86 | 5.88 | 5.69 | 21,314 |
| Sep 05 2024 | 5.82 | -0.07 | -1.19% | 5.88 | 5.93 | 5.79 | 9,549 |
| Sep 04 2024 | 5.89 | 0.11 | 1.90% | 5.78 | 5.95 | 5.77 | 19,821 |
| Sep 03 2024 | 5.78 | -0.18 | -3.02% | 5.95 | 5.95 | 5.71 | 53,616 |
| Aug 30 2024 | 5.96 | 0.04 | 0.68% | 6.00 | 6.03 | 5.93 | 16,847 |
| Aug 29 2024 | 5.92 | -0.16 | -2.63% | 6.10 | 6.149 | 5.92 | 33,733 |
| Aug 28 2024 | 6.08 | -0.14 | -2.25% | 6.18 | 6.18 | 6.05 | 12,802 |
| Aug 27 2024 | 6.22 | -0.04 | -0.64% | 6.19 | 6.28 | 6.1101 | 16,913 |
| Aug 26 2024 | 6.26 | -0.10 | -1.57% | 6.38 | 6.38 | 6.15 | 46,922 |
| Aug 23 2024 | 6.36 | 0.27 | 4.43% | 6.14 | 6.39 | 6.09 | 27,262 |
| Aug 22 2024 | 6.09 | -0.01 | -0.16% | 6.08 | 6.105 | 6.00 | 22,759 |
| Aug 21 2024 | 6.10 | -0.25 | -3.94% | 6.44 | 6.44 | 6.0236 | 31,705 |
| Aug 20 2024 | 6.35 | 0.05 | 0.79% | 6.23 | 6.43 | 6.23 | 74,858 |
| Aug 19 2024 | 6.30 | 0.33 | 5.53% | 5.97 | 6.42 | 5.85 | 122,708 |
| Aug 16 2024 | 5.97 | 0.11 | 1.88% | 5.906 | 6.00 | 5.80 | 50,401 |
| Aug 15 2024 | 5.86 | 0.20 | 3.53% | 5.73 | 5.86 | 5.54 | 35,975 |
| Aug 14 2024 | 5.66 | 0.21 | 3.85% | 5.40 | 5.69 | 5.3501 | 38,767 |
| Aug 13 2024 | 5.45 | 0.01 | 0.18% | 5.48 | 5.51 | 5.41 | 23,573 |
| Aug 12 2024 | 5.44 | 0.03 | 0.55% | 5.44 | 5.49 | 5.38 | 20,206 |
| Aug 09 2024 | 5.41 | -0.03 | -0.55% | 5.46 | 5.49 | 5.38 | 20,239 |
| Aug 08 2024 | 5.44 | 0.11 | 2.06% | 5.45 | 5.59 | 5.43 | 25,525 |
| Aug 07 2024 | 5.33 | 0.21 | 4.10% | 5.45 | 5.45 | 5.21 | 30,627 |
| Aug 06 2024 | 5.12 | -0.11 | -2.10% | 5.28 | 5.28 | 5.11 | 22,098 |
| Aug 05 2024 | 5.23 | -0.21 | -3.86% | 5.40 | 5.4448 | 5.20 | 29,052 |
| Aug 02 2024 | 5.44 | -0.39 | -6.69% | 5.69 | 5.69 | 5.42 | 36,475 |
| Aug 01 2024 | 5.83 | -0.01 | -0.17% | 5.81 | 5.88 | 5.7625 | 42,274 |
| Jul 31 2024 | 5.84 | -0.11 | -1.85% | 5.96 | 5.96 | 5.75 | 23,615 |
| Jul 30 2024 | 5.95 | -0.05 | -0.83% | 6.00 | 6.04 | 5.7701 | 39,196 |
| Jul 29 2024 | 6.00 | -0.06 | -0.99% | 6.07 | 6.07 | 5.89 | 30,261 |
| Jul 26 2024 | 6.06 | 0.17 | 2.89% | 5.91 | 6.14 | 5.90 | 19,704 |
| Jul 25 2024 | 5.89 | 0.05 | 0.94% | 5.82 | 5.90 | 5.78 | 17,826 |
| Jul 24 2024 | 5.835 | -0.30 | -4.89% | 6.05 | 6.14 | 5.81 | 56,742 |
| Jul 23 2024 | 6.135 | 0.15 | 2.59% | 6.00 | 6.18 | 5.95 | 30,446 |
| Jul 22 2024 | 5.98 | 0.03 | 0.50% | 5.95 | 6.00 | 5.9393 | 19,323 |
| Jul 19 2024 | 5.95 | 0.10 | 1.71% | 5.86 | 5.99 | 5.835 | 22,768 |
| Jul 18 2024 | 5.85 | -0.08 | -1.35% | 5.95 | 5.95 | 5.75 | 25,811 |
| Jul 17 2024 | 5.93 | 0.10 | 1.72% | 5.84 | 5.93 | 5.76 | 17,318 |
| Jul 16 2024 | 5.83 | -0.01 | -0.17% | 5.88 | 5.93 | 5.814 | 19,785 |
| Jul 15 2024 | 5.84 | 0.04 | 0.69% | 5.81 | 5.91 | 5.80 | 20,908 |
| Jul 12 2024 | 5.80 | -0.05 | -0.85% | 5.84 | 5.8965 | 5.7125 | 29,322 |
| Jul 11 2024 | 5.85 | 0.30 | 5.41% | 5.57 | 5.8699 | 5.57 | 32,250 |
| Jul 10 2024 | 5.55 | 0.06 | 1.09% | 5.54 | 5.62 | 5.50 | 19,420 |
| Jul 09 2024 | 5.49 | -0.08 | -1.44% | 5.56 | 5.5601 | 5.46 | 20,393 |
| Jul 08 2024 | 5.57 | -0.15 | -2.62% | 5.79 | 5.82 | 5.57 | 27,212 |
| Jul 05 2024 | 5.72 | 0.06 | 1.06% | 5.66 | 5.73 | 5.58 | 28,324 |
| Jul 03 2024 | 5.66 | -0.03 | -0.53% | 5.66 | 5.80 | 5.66 | 19,355 |
| Jul 02 2024 | 5.69 | -0.27 | -4.53% | 5.96 | 5.9999 | 5.66 | 52,446 |
| Jul 01 2024 | 5.96 | 0.46 | 8.34% | 5.55 | 5.96 | 5.41 | 104,413 |
| Jun 28 2024 | 5.501 | 0.00 | 0.02% | 5.50 | 5.58 | 5.50 | 17,813 |
| Jun 27 2024 | 5.50 | 0.11 | 2.04% | 5.46 | 5.59 | 5.44 | 25,451 |
| Jun 26 2024 | 5.39 | 0.01 | 0.19% | 5.41 | 5.5001 | 5.36 | 28,951 |
| Jun 25 2024 | 5.38 | -0.08 | -1.47% | 5.46 | 5.5099 | 5.35 | 23,347 |
| Jun 24 2024 | 5.46 | -0.19 | -3.36% | 5.65 | 5.68 | 5.46 | 53,926 |
| Jun 21 2024 | 5.65 | 0.27 | 5.02% | 5.38 | 5.74 | 5.38 | 76,938 |
