Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
APEKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 1,368.00 | 19.00 | 1.41% | 1,349.00 | 1,387.00 | 1,348.00 | 5,278.00 |
| Jun 24 2024 | 1,349.00 | 69.00 | 5.39% | 1,280.00 | 1,350.00 | 1,230.00 | 8,093.00 |
| Jun 23 2024 | 1,280.00 | -26.00 | -1.99% | 1,306.00 | 1,339.00 | 1,269.00 | 13,488.00 |
| Jun 22 2024 | 1,306.00 | -22.00 | -1.66% | 1,328.00 | 1,331.00 | 1,297.00 | 1,458.00 |
| Jun 21 2024 | 1,328.00 | 33.00 | 2.55% | 1,295.00 | 1,330.00 | 1,207.00 | 10,429.00 |
| Jun 20 2024 | 1,295.00 | 2.00 | 0.15% | 1,293.00 | 1,365.00 | 1,280.00 | 21,671.00 |
| Jun 19 2024 | 1,293.00 | 2.00 | 0.15% | 1,291.00 | 1,324.00 | 1,264.00 | 9,788.00 |
| Jun 18 2024 | 1,291.00 | -152.00 | -10.53% | 1,427.00 | 1,427.00 | 1,228.00 | 10,888.00 |
| Jun 17 2024 | 1,443.00 | -82.00 | -5.38% | 1,533.00 | 1,533.00 | 1,400.00 | 9,652.00 |
| Jun 16 2024 | 1,525.00 | 41.00 | 2.76% | 1,484.00 | 1,528.00 | 1,470.00 | 1,382.00 |
| Jun 15 2024 | 1,484.00 | 36.00 | 2.49% | 1,448.00 | 1,510.00 | 1,435.00 | 1,887.00 |
| Jun 14 2024 | 1,448.00 | -73.00 | -4.80% | 1,521.00 | 1,541.00 | 1,417.00 | 13,250.00 |
| Jun 13 2024 | 1,521.00 | -51.00 | -3.24% | 1,570.00 | 1,570.00 | 1,491.00 | 5,359.00 |
| Jun 12 2024 | 1,572.00 | 46.00 | 3.01% | 1,526.00 | 1,603.00 | 1,493.00 | 8,017.00 |
| Jun 11 2024 | 1,526.00 | -60.00 | -3.78% | 1,586.00 | 1,590.00 | 1,502.00 | 9,870.00 |
| Jun 10 2024 | 1,586.00 | -32.00 | -1.98% | 1,618.00 | 1,624.00 | 1,554.00 | 2,950.00 |
| Jun 09 2024 | 1,618.00 | 34.00 | 2.15% | 1,576.00 | 1,640.00 | 1,551.00 | 5,157.00 |
| Jun 08 2024 | 1,584.00 | -98.00 | -5.83% | 1,682.00 | 1,689.00 | 1,577.00 | 9,572.00 |
| Jun 07 2024 | 1,682.00 | -156.00 | -8.49% | 1,843.00 | 1,853.00 | 1,605.00 | 13,812.00 |
| Jun 06 2024 | 1,838.00 | -40.00 | -2.13% | 1,878.00 | 1,891.00 | 1,819.00 | 7,451.00 |
| Jun 05 2024 | 1,878.00 | 55.00 | 3.02% | 1,822.00 | 1,878.00 | 1,818.00 | 8,469.00 |
| Jun 04 2024 | 1,823.00 | 11.00 | 0.61% | 1,812.00 | 1,849.00 | 1,780.00 | 14,083.00 |
| Jun 03 2024 | 1,812.00 | 24.00 | 1.34% | 1,788.00 | 1,861.00 | 1,769.00 | 14,837.00 |
| Jun 02 2024 | 1,788.00 | -18.00 | -1.00% | 1,806.00 | 1,852.00 | 1,788.00 | 22,170.00 |
| Jun 01 2024 | 1,806.00 | 54.00 | 3.08% | 1,752.00 | 1,816.00 | 1,733.00 | 15,953.00 |
| May 31 2024 | 1,752.00 | -26.00 | -1.46% | 1,775.00 | 1,779.00 | 1,729.00 | 18,741.00 |
| May 30 2024 | 1,778.00 | -25.00 | -1.39% | 1,803.00 | 1,825.00 | 1,754.00 | 14,306.00 |
| May 29 2024 | 1,803.00 | -26.00 | -1.42% | 1,829.00 | 1,870.00 | 1,798.00 | 25,239.00 |
| May 28 2024 | 1,829.00 | -37.00 | -1.98% | 1,866.00 | 1,874.00 | 1,765.00 | 13,801.00 |
| May 27 2024 | 1,866.00 | 75.00 | 4.19% | 1,791.00 | 1,871.00 | 1,771.00 | 10,145.00 |
| May 26 2024 | 1,791.00 | -26.00 | -1.43% | 1,817.00 | 1,835.00 | 1,781.00 | 6,389.00 |
| May 25 2024 | 1,817.00 | -17.00 | -0.93% | 1,834.00 | 1,874.00 | 1,812.00 | 5,196.00 |
| May 24 2024 | 1,834.00 | 65.00 | 3.67% | 1,769.00 | 1,860.00 | 1,769.00 | 10,578.00 |
| May 23 2024 | 1,769.00 | 4.00 | 0.23% | 1,765.00 | 1,801.00 | 1,669.00 | 18,281.00 |
| May 22 2024 | 1,765.00 | -23.00 | -1.29% | 1,788.00 | 1,824.00 | 1,736.00 | 15,507.00 |
| May 21 2024 | 1,788.00 | 12.00 | 0.68% | 1,778.00 | 1,838.00 | 1,768.00 | 9,166.00 |
| May 20 2024 | 1,776.00 | 123.00 | 7.44% | 1,658.00 | 1,778.00 | 1,637.00 | 6,854.00 |
| May 19 2024 | 1,653.00 | -94.00 | -5.38% | 1,747.00 | 1,756.00 | 1,644.00 | 4,422.00 |
| May 18 2024 | 1,747.00 | 12.00 | 0.69% | 1,735.00 | 1,751.00 | 1,712.00 | 1,694.00 |
| May 17 2024 | 1,735.00 | 50.00 | 2.97% | 1,685.00 | 1,753.00 | 1,653.00 | 7,838.00 |
| May 16 2024 | 1,685.00 | -17.00 | -1.00% | 1,702.00 | 1,720.00 | 1,632.00 | 7,297.00 |
| May 15 2024 | 1,702.00 | 99.00 | 6.18% | 1,603.00 | 1,717.00 | 1,582.00 | 10,169.00 |
| May 14 2024 | 1,603.00 | -34.00 | -2.08% | 1,637.00 | 1,644.00 | 1,596.00 | 9,316.00 |
| May 13 2024 | 1,637.00 | -48.00 | -2.85% | 1,691.00 | 1,708.00 | 1,607.00 | 10,003.00 |
| May 12 2024 | 1,685.00 | -20.00 | -1.17% | 1,712.00 | 1,737.00 | 1,674.00 | 4,200.00 |
| May 11 2024 | 1,705.00 | -12.00 | -0.70% | 1,714.00 | 1,739.00 | 1,695.00 | 3,113.00 |
| May 10 2024 | 1,717.00 | -75.00 | -4.19% | 1,792.00 | 1,809.00 | 1,705.00 | 10,526.00 |
| May 09 2024 | 1,792.00 | 95.00 | 5.60% | 1,697.00 | 1,796.00 | 1,695.00 | 4,687.00 |
| May 08 2024 | 1,697.00 | -54.00 | -3.08% | 1,744.00 | 1,755.00 | 1,671.00 | 4,419.00 |
| May 07 2024 | 1,751.00 | -13.00 | -0.74% | 1,764.00 | 1,833.00 | 1,741.00 | 8,666.00 |
| May 06 2024 | 1,764.00 | -24.00 | -1.34% | 1,788.00 | 1,855.00 | 1,754.00 | 6,422.00 |
| May 05 2024 | 1,788.00 | 28.00 | 1.59% | 1,760.00 | 1,800.00 | 1,715.00 | 3,390.00 |
| May 04 2024 | 1,760.00 | -16.00 | -0.90% | 1,776.00 | 1,783.00 | 1,733.00 | 2,473.00 |
| May 03 2024 | 1,776.00 | 79.00 | 4.66% | 1,697.00 | 1,779.00 | 1,693.00 | 3,034.00 |
| May 02 2024 | 1,697.00 | 13.00 | 0.77% | 1,671.00 | 1,715.00 | 1,616.00 | 7,658.00 |
| May 01 2024 | 1,684.00 | 3.00 | 0.18% | 1,681.00 | 1,728.00 | 1,555.00 | 20,276.00 |
| Apr 30 2024 | 1,681.00 | -85.00 | -4.81% | 1,763.00 | 1,789.00 | 1,640.00 | 7,935.00 |
| Apr 29 2024 | 1,766.00 | -68.00 | -3.71% | 1,834.00 | 1,853.00 | 1,730.00 | 5,646.00 |
| Apr 28 2024 | 1,834.00 | 0.00 | 0.00% | 1,834.00 | 1,934.00 | 1,821.00 | 6,310.00 |
| Apr 27 2024 | 1,834.00 | -168.00 | -8.39% | 1,990.00 | 1,991.00 | 1,758.00 | 20,987.00 |
| Apr 26 2024 | 2,002.00 | 166.00 | 9.04% | 1,836.00 | 2,107.00 | 1,783.00 | 11,117.00 |
| Apr 25 2024 | 1,836.00 | 42.00 | 2.34% | 1,800.00 | 1,857.00 | 1,756.00 | 4,564.00 |
| Apr 24 2024 | 1,794.00 | -96.00 | -5.08% | 1,890.00 | 1,954.00 | 1,789.00 | 7,171.00 |
| Apr 23 2024 | 1,890.00 | -62.00 | -3.18% | 1,963.00 | 1,982.00 | 1,890.00 | 4,798.00 |
| Apr 22 2024 | 1,952.00 | 65.00 | 3.44% | 1,887.00 | 1,970.00 | 1,868.00 | 5,549.00 |
| Apr 21 2024 | 1,887.00 | -31.00 | -1.62% | 1,912.00 | 1,939.00 | 1,857.00 | 3,504.00 |
| Apr 20 2024 | 1,918.00 | 140.00 | 7.87% | 1,786.00 | 1,927.00 | 1,770.00 | 4,419.00 |
| Apr 19 2024 | 1,778.00 | -68.00 | -3.68% | 1,846.00 | 1,846.00 | 1,713.00 | 4,415.00 |
| Apr 18 2024 | 1,846.00 | 72.00 | 4.06% | 1,755.00 | 1,870.00 | 1,738.00 | 7,214.00 |
| Apr 17 2024 | 1,774.00 | -38.00 | -2.10% | 1,794.00 | 1,819.00 | 1,704.00 | 5,259.00 |
| Apr 16 2024 | 1,812.00 | 10.00 | 0.55% | 1,802.00 | 1,828.00 | 1,710.00 | 18,502.00 |
| Apr 15 2024 | 1,802.00 | -55.00 | -2.96% | 1,847.00 | 1,884.00 | 1,737.00 | 9,065.00 |
| Apr 14 2024 | 1,857.00 | 117.00 | 6.72% | 1,742.00 | 1,875.00 | 1,680.00 | 12,641.00 |
| Apr 13 2024 | 1,740.00 | -206.00 | -10.59% | 1,941.00 | 1,941.00 | 1,605.00 | 17,662.00 |
| Apr 12 2024 | 1,946.00 | -375.00 | -16.16% | 2,338.00 | 2,364.00 | 1,840.00 | 10,235.00 |
| Apr 11 2024 | 2,321.00 | -57.00 | -2.40% | 2,357.00 | 2,393.00 | 2,309.00 | 4,064.00 |
| Apr 10 2024 | 2,378.00 | -42.00 | -1.74% | 2,420.00 | 2,444.00 | 2,301.00 | 8,916.00 |
| Apr 09 2024 | 2,420.00 | -144.00 | -5.62% | 2,564.00 | 2,567.00 | 2,409.00 | 6,859.00 |
| Apr 08 2024 | 2,564.00 | 111.00 | 4.53% | 2,453.00 | 2,580.00 | 2,402.00 | 9,221.00 |
| Apr 07 2024 | 2,453.00 | -1.00 | -0.04% | 2,454.00 | 2,494.00 | 2,443.00 | 4,158.00 |
| Apr 06 2024 | 2,454.00 | 39.00 | 1.61% | 2,406.00 | 2,494.00 | 2,406.00 | 2,859.00 |
| Apr 05 2024 | 2,415.00 | -43.00 | -1.75% | 2,454.00 | 2,471.00 | 2,350.00 | 10,114.00 |
| Apr 04 2024 | 2,458.00 | 5.00 | 0.20% | 2,453.00 | 2,536.00 | 2,418.00 | 8,113.00 |
| Apr 03 2024 | 2,453.00 | -92.00 | -3.61% | 2,545.00 | 2,580.00 | 2,419.00 | 11,031.00 |
| Apr 02 2024 | 2,545.00 | -158.00 | -5.85% | 2,695.00 | 2,695.00 | 2,494.00 | 11,522.00 |
| Apr 01 2024 | 2,703.00 | -146.00 | -5.12% | 2,840.00 | 2,856.00 | 2,644.00 | 22,139.00 |
| Mar 31 2024 | 2,849.00 | 29.00 | 1.03% | 2,841.00 | 2,891.00 | 2,817.00 | 17,100.00 |
| Mar 30 2024 | 2,820.00 | -61.00 | -2.12% | 2,865.00 | 2,897.00 | 2,818.00 | 6,585.00 |
| Mar 29 2024 | 2,881.00 | -45.00 | -1.54% | 2,926.00 | 2,950.00 | 2,833.00 | 8,196.00 |
| Mar 28 2024 | 2,926.00 | 53.00 | 1.84% | 2,873.00 | 2,933.00 | 2,822.00 | 29,167.00 |
