Apiam Animal Health Limited Historical Data - AHX

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.01	2.5641025641	0.39	0.405	0.39	19257	0.40003285	DE
4	0.015	3.8961038961	0.385	0.415	0.37	103619	0.3976244	DE
12	-0.13	-24.5283018868	0.53	0.56	0.345	131711	0.45146014	DE
26	0.05	14.2857142857	0.35	0.56	0.34	331835	0.42988333	DE
52	0.11	37.9310344828	0.29	0.56	0.285	219193	0.40725934	DE
156	-0.46	-53.488372093	0.86	0.91	0.23	124987	0.44820435	DE
260	-0.05	-11.1111111111	0.45	1	0.23	113065	0.5361535	DE

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1735881300	0.4	0	0.00	0.4	0.4	0.4	0
1735794900	0.4	-0.005	-1.23	0.405	0.405	0.4	2511
1735622100	0.405	0	0.00	0.405	0.405	0.405	0
1735535700	0.405	0.005	1.25	0.4	0.405	0.4	253
1735276500	0.4	0.01	2.56	0.39	0.4	0.39	38261
1735017300	0.39	0	0.00	0.39	0.39	0.39	0
1734930900	0.39	0.015	4.00	0.37	0.39	0.37	8303
1734671700	0.375	0	0.00	0.375	0.375	0.37	102166
1734585300	0.375	-0.01	-2.60	0.385	0.385	0.375	9512
1734498900	0.385	0	0.00	0.395	0.395	0.385	1009
1734412500	0.385	0	0.00	0.385	0.385	0.385	0
1734326100	0.385	-0.005	-1.28	0.39	0.39	0.385	106711
1734066900	0.39	-0.025	-6.02	0.375	0.39	0.375	16161
1733980500	0.415	0.0050001	1.22	0.4099999	0.415	0.4	92868
1733894100	0.4099999	0.0149999	3.80	0.4	0.4099999	0.395	563485
1733807700	0.395	0	0.00	0.38	0.395	0.38	85398
1733721300	0.395	0.005	1.28	0.3925	0.395	0.39	118810
1733462100	0.39	0.01	2.63	0.38	0.395	0.38	135268
1733375700	0.38	-0.005	-1.30	0.385	0.385	0.38	172461
1733289300	0.385	0	0.00	0.39	0.3975	0.385	22970
1733202900	0.385	0	0.00	0.39	0.39	0.38	7695
1733116500	0.385	-0.0075	-1.91	0.395	0.405	0.385	40952
1732857300	0.3925	0.0025	0.64	0.395	0.395	0.39	6413
1732770900	0.39	0.015	4.00	0.38	0.395	0.38	19220
1732684500	0.375	0.02	5.63	0.365	0.375	0.365	89662
1732598100	0.355	-0.005	-1.39	0.37	0.38	0.355	181233
1732511700	0.36	-0.04	-10.00	0.395	0.435	0.3449999	530923
1732252500	0.4	-0.02	-4.76	0.415	0.415	0.395	146454
1732166100	0.42	-0.04	-8.70	0.45	0.45	0.35	642567
1732079700	0.46	-0.01	-2.13	0.4675	0.47	0.46	49360
1731993300	0.47	0.01	2.17	0.465	0.47	0.46	15408
1731906900	0.46	0	0.00	0.455	0.48	0.455	33373
1731647700	0.46	-0.04	-8.00	0.495	0.495	0.455	194262
1731561300	0.5	0	0.00	0.5	0.5	0.49	45376
1731474900	0.5	-0.005	-0.99	0.5	0.51	0.5	15508
1731388500	0.505	0	0.00	0.505	0.505	0.505	30617
1731302100	0.505	-0.005	-0.98	0.52	0.52	0.49	299997
1731042900	0.51	0	0.00	0.5125	0.5125	0.51	5000
1730956500	0.51	-0.0175	-3.32	0.515	0.52	0.51	71538
1730870100	0.5275	0.0075	1.44	0.52	0.5275	0.52	2193
1730783700	0.52	0.005	0.97	0.535	0.535	0.515	20056
1730697300	0.515	-0.005	-0.96	0.525	0.535	0.515	58762
1730438100	0.52	-0.01	-1.89	0.525	0.54	0.515	63825
1730351700	0.53	-0.005	-0.93	0.525	0.55	0.525	47757
1730265300	0.535	0.005	0.94	0.51	0.535	0.51	81590
1730178900	0.53	0.035	7.07	0.485	0.55	0.485	167785
1730092500	0.495	-0.02	-3.88	0.515	0.515	0.49	170001
1729833300	0.515	0	0.00	0.52	0.5325	0.515	49897
1729746900	0.515	-0.005	-0.96	0.525	0.525	0.51	45885
1729660500	0.52	0.01	1.96	0.515	0.525	0.515	23996
1729574100	0.51	-0.03	-5.56	0.53	0.53	0.51	22857
1729487700	0.54	0.03	5.88	0.525	0.54	0.525	68397
1729228500	0.51	0.005	0.99	0.505	0.5175	0.505	101336
1729142100	0.505	-0.0175	-3.35	0.51	0.515	0.505	10545
1729055700	0.5225	0.0125	2.45	0.51	0.53	0.51	64361
1728969300	0.51	-0.005	-0.97	0.56	0.56	0.505	202442
1728882900	0.515	0.04	8.42	0.48	0.52	0.48	653067
1728623700	0.475	-0.005	-1.04	0.48	0.495	0.475	365973
1728537300	0.48	0.02	4.35	0.53	0.55	0.48	992463
1728450900	0.46	0.015	3.37	0.455	0.46	0.455	23739
1728364500	0.445	0.005	1.14	0.46	0.46	0.445	15843
1728278100	0.44	-0.015	-3.30	0.465	0.48	0.44	85435
1728022500	0.455	0.005	1.11	0.45	0.455	0.44	106536

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Apiam Animal Health Limited (AHX)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Apiam Animal Health Limited (AHX) Historical

Apiam Animal Health Limited (AHX)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Go Ad-Free