Register to chat with like-minded investors on our interactive forums.
APTUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25 2024 | 6.62 | -0.190 | -2.79% | 6.81 | 6.83 | 6.43 | 257,746.00 |
| Jul 24 2024 | 6.81 | -0.330 | -4.62% | 7.15 | 7.20 | 6.77 | 139,020.00 |
| Jul 23 2024 | 7.14 | -0.070 | -0.97% | 7.21 | 7.37 | 6.93 | 228,735.00 |
| Jul 22 2024 | 7.21 | -0.270 | -3.61% | 7.46 | 7.65 | 7.16 | 431,527.00 |
| Jul 21 2024 | 7.48 | 0.110 | 1.49% | 7.35 | 7.56 | 7.08 | 404,255.00 |
| Jul 20 2024 | 7.37 | -0.080 | -1.07% | 7.48 | 7.50 | 7.26 | 333,955.00 |
| Jul 19 2024 | 7.45 | 0.480 | 6.89% | 7.00 | 7.50 | 6.85 | 558,040.00 |
| Jul 18 2024 | 6.97 | -0.100 | -1.41% | 7.05 | 7.15 | 6.85 | 408,139.00 |
| Jul 17 2024 | 7.07 | 0.010 | 0.14% | 7.06 | 7.37 | 7.06 | 655,408.00 |
| Jul 16 2024 | 7.06 | 0.070 | 1.00% | 6.99 | 7.17 | 6.61 | 729,793.00 |
| Jul 15 2024 | 6.99 | 0.340 | 5.11% | 6.63 | 7.00 | 6.61 | 597,086.00 |
| Jul 14 2024 | 6.65 | 0.300 | 4.72% | 6.36 | 6.72 | 6.34 | 317,114.00 |
| Jul 13 2024 | 6.35 | 0.260 | 4.27% | 6.11 | 6.41 | 6.11 | 171,497.00 |
| Jul 12 2024 | 6.09 | 0.050 | 0.83% | 6.04 | 6.14 | 5.91 | 189,318.00 |
| Jul 11 2024 | 6.04 | -0.110 | -1.79% | 6.15 | 6.39 | 6.02 | 226,343.00 |
| Jul 10 2024 | 6.15 | 0.130 | 2.16% | 6.03 | 6.25 | 5.94 | 296,050.00 |
| Jul 09 2024 | 6.02 | 0.200 | 3.44% | 5.81 | 6.05 | 5.75 | 534,784.00 |
| Jul 08 2024 | 5.82 | 0.260 | 4.68% | 5.58 | 5.98 | 5.33 | 650,177.00 |
| Jul 07 2024 | 5.56 | -0.410 | -6.87% | 5.96 | 5.99 | 5.56 | 275,407.00 |
| Jul 06 2024 | 5.97 | 0.420 | 7.57% | 5.53 | 6.05 | 5.48 | 401,016.00 |
| Jul 05 2024 | 5.55 | -0.410 | -6.88% | 5.90 | 5.98 | 5.18 | 1,214,827.00 |
| Jul 04 2024 | 5.96 | -0.660 | -9.97% | 6.58 | 6.64 | 5.94 | 550,316.00 |
| Jul 03 2024 | 6.62 | -0.320 | -4.61% | 6.95 | 6.99 | 6.55 | 285,932.00 |
| Jul 02 2024 | 6.94 | -0.110 | -1.56% | 7.03 | 7.07 | 6.84 | 312,454.00 |
| Jul 01 2024 | 7.05 | 0.00 | 0.00% | 6.84 | 7.23 | 6.73 | 493,313.00 |
| Jun 30 2024 | 7.05 | 0.160 | 2.32% | 6.89 | 7.07 | 6.78 | 248,217.00 |
| Jun 29 2024 | 6.89 | 0.050 | 0.73% | 6.84 | 7.03 | 6.83 | 156,025.00 |
| Jun 28 2024 | 6.84 | -0.180 | -2.56% | 7.02 | 7.11 | 6.82 | 203,272.00 |
| Jun 27 2024 | 7.02 | 0.190 | 2.78% | 6.84 | 7.10 | 6.73 | 312,119.00 |
| Jun 26 2024 | 6.83 | -0.110 | -1.59% | 6.94 | 7.01 | 6.71 | 517,428.00 |
| Jun 25 2024 | 6.94 | 0.00 | 0.00% | 6.96 | 7.09 | 6.84 | 404,038.00 |
| Jun 24 2024 | 6.94 | 0.210 | 3.12% | 6.73 | 6.96 | 6.36 | 586,790.00 |
| Jun 23 2024 | 6.73 | -0.130 | -1.90% | 6.86 | 6.99 | 6.64 | 201,752.00 |
| Jun 22 2024 | 6.86 | -0.080 | -1.15% | 6.94 | 6.94 | 6.81 | 223,037.00 |
| Jun 21 2024 | 6.94 | 0.030 | 0.43% | 6.93 | 7.03 | 6.79 | 775,842.00 |
| Jun 20 2024 | 6.91 | 0.040 | 0.58% | 6.87 | 7.17 | 6.71 | 733,054.00 |
| Jun 19 2024 | 6.87 | 0.050 | 0.73% | 6.80 | 7.12 | 6.75 | 1,009,438.00 |
| Jun 18 2024 | 6.82 | -0.620 | -8.33% | 7.45 | 7.46 | 6.28 | 983,739.00 |
| Jun 17 2024 | 7.44 | -0.450 | -5.70% | 7.89 | 7.94 | 7.19 | 643,597.00 |
| Jun 16 2024 | 7.89 | 0.020 | 0.25% | 7.88 | 7.95 | 7.74 | 155,046.00 |
| Jun 15 2024 | 7.87 | 0.190 | 2.47% | 7.69 | 7.94 | 7.64 | 199,565.00 |
| Jun 14 2024 | 7.68 | -0.210 | -2.66% | 7.90 | 8.10 | 7.42 | 576,739.00 |
| Jun 13 2024 | 7.89 | -0.330 | -4.01% | 8.22 | 8.25 | 7.79 | 461,437.00 |
| Jun 12 2024 | 8.22 | 0.260 | 3.27% | 7.99 | 8.54 | 7.82 | 747,274.00 |
| Jun 11 2024 | 7.96 | -0.300 | -3.63% | 8.27 | 8.34 | 7.72 | 600,666.00 |
| Jun 10 2024 | 8.26 | -0.300 | -3.50% | 8.62 | 8.62 | 8.21 | 563,009.00 |
| Jun 09 2024 | 8.56 | 0.430 | 5.29% | 8.13 | 8.62 | 8.04 | 537,745.00 |
| Jun 08 2024 | 8.13 | -0.460 | -5.36% | 8.53 | 8.58 | 8.01 | 534,614.00 |
| Jun 07 2024 | 8.59 | -0.510 | -5.60% | 9.09 | 9.39 | 8.01 | 738,665.00 |
| Jun 06 2024 | 9.10 | -0.220 | -2.36% | 9.31 | 9.31 | 8.91 | 439,636.00 |
| Jun 05 2024 | 9.32 | 0.170 | 1.86% | 9.64 | 9.66 | 9.16 | 911,308.00 |
| Jun 04 2024 | 9.15 | 0.240 | 2.69% | 8.91 | 9.24 | 8.76 | 283,330.00 |
| Jun 03 2024 | 8.91 | 0.010 | 0.11% | 8.91 | 9.16 | 8.80 | 253,070.00 |
| Jun 02 2024 | 8.90 | -0.170 | -1.87% | 9.05 | 9.15 | 8.80 | 159,314.00 |
| Jun 01 2024 | 9.07 | -0.080 | -0.87% | 9.14 | 9.16 | 9.02 | 194,159.00 |
| May 31 2024 | 9.15 | -0.040 | -0.44% | 9.17 | 9.27 | 8.97 | 310,427.00 |
| May 30 2024 | 9.19 | 0.090 | 0.99% | 9.14 | 9.49 | 8.86 | 666,355.00 |
| May 29 2024 | 9.10 | -0.240 | -2.57% | 9.33 | 9.54 | 9.04 | 781,279.00 |
| May 28 2024 | 9.34 | -0.290 | -3.01% | 9.64 | 9.70 | 9.21 | 1,343,692.00 |
| May 27 2024 | 9.63 | 0.590 | 6.53% | 9.05 | 9.73 | 9.03 | 749,613.00 |
| May 26 2024 | 9.04 | -0.070 | -0.77% | 9.07 | 9.21 | 8.92 | 346,987.00 |
| May 25 2024 | 9.11 | 0.150 | 1.67% | 8.95 | 9.17 | 8.90 | 319,703.00 |
| May 24 2024 | 8.96 | 0.030 | 0.34% | 8.93 | 9.19 | 8.69 | 601,433.00 |
| May 23 2024 | 8.93 | -0.050 | -0.56% | 9.01 | 9.18 | 8.28 | 596,343.00 |
| May 22 2024 | 8.98 | -0.340 | -3.65% | 9.31 | 9.37 | 8.91 | 784,366.00 |
| May 21 2024 | 9.32 | 0.250 | 2.76% | 9.08 | 9.43 | 8.91 | 1,167,733.00 |
| May 20 2024 | 9.07 | 0.980 | 12.11% | 8.11 | 9.11 | 8.02 | 1,401,502.00 |
| May 19 2024 | 8.09 | -0.490 | -5.71% | 8.55 | 8.69 | 8.08 | 330,040.00 |
| May 18 2024 | 8.58 | -0.010 | -0.12% | 8.57 | 8.72 | 8.45 | 288,910.00 |
| May 17 2024 | 8.59 | 0.200 | 2.38% | 8.37 | 8.71 | 8.27 | 692,824.00 |
| May 16 2024 | 8.39 | -0.100 | -1.18% | 8.50 | 8.58 | 8.10 | 844,201.00 |
| May 15 2024 | 8.49 | 0.690 | 8.85% | 7.81 | 8.57 | 7.72 | 754,142.00 |
| May 14 2024 | 7.80 | -0.370 | -4.53% | 8.18 | 8.24 | 7.76 | 295,193.00 |
| May 13 2024 | 8.17 | -0.180 | -2.16% | 8.80 | 8.81 | 7.91 | 519,262.00 |
| May 12 2024 | 8.35 | -0.030 | -0.36% | 8.39 | 8.51 | 8.31 | 67,486.00 |
| May 11 2024 | 8.38 | -0.080 | -0.95% | 8.46 | 8.56 | 8.30 | 103,897.00 |
| May 10 2024 | 8.46 | -0.360 | -4.08% | 8.80 | 8.93 | 8.37 | 285,780.00 |
| May 09 2024 | 8.82 | 0.230 | 2.68% | 8.58 | 8.90 | 8.38 | 440,713.00 |
| May 08 2024 | 8.59 | -0.210 | -2.39% | 8.80 | 8.81 | 8.48 | 298,828.00 |
| May 07 2024 | 8.80 | -0.190 | -2.11% | 9.02 | 9.14 | 8.75 | 244,093.00 |
| May 06 2024 | 8.99 | -0.230 | -2.49% | 9.25 | 9.57 | 8.98 | 395,360.00 |
| May 05 2024 | 9.22 | 0.100 | 1.10% | 9.12 | 9.30 | 8.93 | 318,071.00 |
| May 04 2024 | 9.12 | 0.050 | 0.55% | 9.10 | 9.31 | 9.00 | 348,211.00 |
| May 03 2024 | 9.07 | 0.220 | 2.49% | 8.86 | 9.19 | 8.56 | 520,614.00 |
| May 02 2024 | 8.85 | -0.080 | -0.90% | 8.90 | 8.97 | 8.46 | 453,469.00 |
| May 01 2024 | 8.93 | 0.170 | 1.94% | 8.74 | 8.97 | 8.15 | 1,282,030.00 |
| Apr 30 2024 | 8.76 | -0.390 | -4.26% | 9.09 | 9.28 | 8.14 | 826,466.00 |
| Apr 29 2024 | 9.15 | 0.160 | 1.78% | 10.16 | 10.29 | 8.79 | 772,816.00 |
| Apr 28 2024 | 8.99 | 0.00 | 0.00% | 9.00 | 9.25 | 8.94 | 209,279.00 |
| Apr 27 2024 | 8.99 | 0.150 | 1.70% | 8.88 | 9.10 | 8.51 | 386,709.00 |
