Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
APWUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 1.27 | 0.020 | 1.89% | 1.25 | 1.28 | 1.22 | 7.00 |
| May 16 2024 | 1.25 | -0.040 | -3.42% | 1.29 | 1.29 | 1.22 | 4.00 |
| May 15 2024 | 1.29 | 0.120 | 10.18% | 1.17 | 1.30 | 1.17 | 6.00 |
| May 14 2024 | 1.17 | -0.060 | -5.09% | 1.24 | 1.26 | 1.16 | 11.00 |
| May 13 2024 | 1.24 | -0.010 | -0.91% | 1.21 | 1.32 | 1.21 | 3.00 |
| May 12 2024 | 1.25 | 0.030 | 2.82% | 1.21 | 1.26 | 1.21 | 0.00 |
| May 11 2024 | 1.21 | 0.00 | -0.25% | 1.22 | 1.25 | 1.21 | 1.00 |
| May 10 2024 | 1.22 | -0.070 | -5.76% | 1.29 | 1.32 | 1.21 | 10.00 |
| May 09 2024 | 1.29 | -0.030 | -2.37% | 1.32 | 1.33 | 1.25 | 4.00 |
| May 08 2024 | 1.32 | -0.020 | -1.36% | 1.34 | 1.35 | 1.30 | 2.00 |
| May 07 2024 | 1.34 | -0.020 | -1.35% | 1.36 | 1.41 | 1.34 | 5.00 |
| May 06 2024 | 1.36 | -0.110 | -7.51% | 1.55 | 1.71 | 1.36 | 32.00 |
| May 05 2024 | 1.47 | 0.010 | 0.67% | 1.46 | 2.95 | 1.42 | 16.00 |
| May 04 2024 | 1.46 | -0.150 | -9.43% | 1.61 | 1.67 | 1.45 | 18.00 |
| May 03 2024 | 1.61 | 0.060 | 4.05% | 1.55 | 1.62 | 1.53 | 1.00 |
| May 02 2024 | 1.55 | 0.180 | 12.80% | 1.37 | 1.59 | 1.37 | 19.00 |
| May 01 2024 | 1.37 | 0.030 | 2.37% | 1.34 | 1.51 | 1.29 | 18.00 |
| Apr 30 2024 | 1.34 | -0.330 | -19.89% | 1.67 | 1.70 | 1.28 | 79.00 |
| Apr 29 2024 | 1.67 | -0.100 | -5.77% | 1.55 | 1.75 | 1.54 | 13.00 |
| Apr 28 2024 | 1.78 | -0.010 | -0.45% | 1.78 | 2.07 | 1.76 | 13.00 |
| Apr 27 2024 | 1.78 | 0.100 | 5.92% | 1.69 | 1.80 | 1.66 | 13.00 |
| Apr 26 2024 | 1.68 | -0.030 | -1.72% | 1.71 | 1.72 | 1.60 | 14.00 |
| Apr 25 2024 | 1.71 | -0.030 | -1.51% | 1.74 | 1.79 | 1.68 | 12.00 |
| Apr 24 2024 | 1.74 | 0.100 | 6.24% | 1.64 | 1.85 | 1.63 | 20.00 |
| Apr 23 2024 | 1.64 | -0.130 | -7.55% | 1.77 | 1.90 | 1.40 | 78.00 |
| Apr 22 2024 | 1.77 | 0.120 | 7.30% | 1.55 | 1.79 | 1.54 | 14.00 |
| Apr 21 2024 | 1.65 | 0.120 | 7.68% | 1.54 | 3.18 | 1.50 | 9.00 |
| Apr 20 2024 | 1.53 | -0.030 | -1.68% | 1.55 | 1.63 | 1.53 | 11.00 |
| Apr 19 2024 | 1.56 | -0.010 | -0.79% | 1.57 | 1.73 | 1.37 | 51.00 |
| Apr 18 2024 | 1.57 | -0.030 | -2.01% | 1.61 | 1.65 | 1.48 | 37.00 |
| Apr 17 2024 | 1.60 | 0.070 | 4.35% | 1.54 | 1.65 | 1.53 | 24.00 |
| Apr 16 2024 | 1.54 | 0.010 | 0.46% | 1.53 | 1.74 | 1.47 | 48.00 |
| Apr 15 2024 | 1.53 | -0.360 | -19.20% | 1.89 | 1.93 | 1.34 | 82.00 |
| Apr 14 2024 | 1.89 | 0.130 | 7.33% | 1.75 | 1.90 | 1.70 | 19.00 |
| Apr 13 2024 | 1.76 | -0.160 | -8.52% | 1.92 | 1.97 | 1.57 | 40.00 |
| Apr 12 2024 | 1.93 | -0.260 | -11.87% | 2.19 | 2.23 | 1.84 | 45.00 |
| Apr 11 2024 | 2.19 | -0.330 | -13.06% | 2.52 | 6.73 | 2.14 | 113.00 |
| Apr 10 2024 | 2.52 | -0.120 | -4.55% | 2.64 | 2.69 | 2.49 | 100.00 |
| Apr 09 2024 | 2.64 | 0.370 | 16.17% | 2.27 | 2.72 | 2.26 | 353.00 |
| Apr 08 2024 | 2.27 | 0.280 | 13.94% | 2.05 | 2.29 | 1.88 | 15.00 |
| Apr 07 2024 | 1.99 | 0.060 | 2.93% | 1.93 | 2.02 | 1.91 | 10.00 |
| Apr 06 2024 | 1.94 | -0.020 | -1.03% | 1.95 | 2.25 | 1.79 | 26.00 |
| Apr 05 2024 | 1.96 | -0.090 | -4.61% | 2.05 | 2.14 | 1.88 | 62.00 |
| Apr 04 2024 | 2.05 | 0.030 | 1.51% | 2.01 | 2.24 | 1.99 | 51.00 |
| Apr 03 2024 | 2.02 | -0.760 | -27.42% | 2.79 | 3.13 | 1.98 | 59.00 |
| Apr 02 2024 | 2.78 | 0.00 | -0.04% | 2.79 | 2.84 | 2.35 | 82.00 |
| Apr 01 2024 | 2.78 | -0.310 | -10.02% | 3.10 | 3.10 | 2.70 | 26.00 |
| Mar 31 2024 | 3.10 | 0.870 | 38.84% | 2.23 | 3.10 | 2.23 | 86.00 |
| Mar 30 2024 | 2.23 | 0.080 | 3.77% | 2.15 | 2.41 | 2.14 | 22.00 |
| Mar 29 2024 | 2.15 | 0.040 | 1.88% | 2.20 | 2.20 | 1.99 | 28.00 |
| Mar 28 2024 | 2.11 | -0.290 | -12.15% | 2.40 | 2.85 | 1.81 | 175.00 |
| Mar 27 2024 | 2.40 | 0.490 | 25.53% | 1.91 | 2.74 | 1.88 | 74.00 |
| Mar 26 2024 | 1.91 | 0.200 | 11.75% | 1.71 | 1.99 | 1.71 | 31.00 |
| Mar 25 2024 | 1.71 | 0.210 | 14.08% | 0.790432 | 1.88 | 0.777739 | 74.00 |
| Mar 24 2024 | 1.50 | 0.630 | 73.14% | 0.86803 | 1.58 | 0.867076 | 114.00 |
| Mar 23 2024 | 0.866302 | 0.02752 | 3.28% | 0.84175 | 0.876595 | 0.828907 | 19.00 |
| Mar 22 2024 | 0.838782 | 0.136353 | 19.41% | 0.703126 | 0.848931 | 0.695071 | 44.00 |
| Mar 21 2024 | 0.702428 | -0.090303 | -11.39% | 0.790432 | 0.807825 | 0.700232 | 0.00 |
| Mar 20 2024 | 0.792731 | 0.152288 | 23.78% | 0.637664 | 0.796283 | 0.618607 | 0.00 |
| Mar 19 2024 | 0.640443 | -0.145296 | -18.49% | 0.784384 | 0.788236 | 0.556166 | 18.00 |
| Mar 18 2024 | 0.785739 | -0.023599 | -2.92% | 0.850349 | 0.911837 | 0.772789 | 3.00 |
| Mar 17 2024 | 0.809338 | 0.021738 | 2.76% | 0.794138 | 0.820448 | 0.741068 | 4.00 |
| Mar 16 2024 | 0.7876 | -0.074697 | -8.66% | 0.863565 | 0.874671 | 0.775915 | 6.00 |
| Mar 15 2024 | 0.862297 | -0.038861 | -4.31% | 0.850349 | 0.911837 | 0.832254 | 4.00 |
| Mar 14 2024 | 0.901158 | -0.070247 | -7.23% | 0.975608 | 0.980938 | 0.872815 | 7.00 |
| Mar 13 2024 | 0.971405 | 0.070187 | 7.79% | 0.897184 | 0.981078 | 0.896636 | 27.00 |
| Mar 12 2024 | 0.901218 | 0.051645 | 6.08% | 0.850349 | 0.911837 | 0.84001 | 23.00 |
| Mar 11 2024 | 0.849573 | 0.055101 | 6.94% | 0.861057 | 0.901926 | 0.791957 | 14.00 |
| Mar 10 2024 | 0.794472 | -0.014865 | -1.84% | 0.82035 | 0.832197 | 0.778046 | 1.00 |
| Mar 09 2024 | 0.809337 | -0.012445 | -1.51% | 0.824597 | 0.836938 | 0.803718 | 3.00 |
| Mar 08 2024 | 0.821782 | -0.022703 | -2.69% | 0.846904 | 0.858355 | 0.811498 | 0.00 |
| Mar 07 2024 | 0.844485 | -0.05805 | -6.43% | 0.861057 | 0.901926 | 0.803848 | 8.00 |
| Mar 06 2024 | 0.902535 | 0.084964 | 10.39% | 0.835703 | 0.922499 | 0.811064 | 5.00 |
| Mar 05 2024 | 0.817571 | -0.025603 | -3.04% | 0.851799 | 0.888481 | 0.756061 | 9.00 |
| Mar 04 2024 | 0.843174 | -0.030773 | -3.52% | 0.85841 | 0.875781 | 0.806419 | 5.00 |
| Mar 03 2024 | 0.873947 | 0.052739 | 6.42% | 0.839486 | 0.876165 | 0.824331 | 1.00 |
| Mar 02 2024 | 0.821209 | -0.057983 | -6.60% | 0.878976 | 0.965207 | 0.786059 | 20.00 |
| Mar 01 2024 | 0.879191 | 0.036326 | 4.31% | 0.839688 | 0.89031 | 0.839688 | 3.00 |
| Feb 29 2024 | 0.842866 | -0.008931 | -1.05% | 0.85841 | 0.875781 | 0.831218 | 3.00 |
| Feb 28 2024 | 0.851796 | 0.040062 | 4.94% | 0.812598 | 0.90267 | 0.809563 | 8.00 |
| Feb 27 2024 | 0.811734 | 0.074425 | 10.09% | 0.737752 | 0.822102 | 0.735408 | 7.00 |
| Feb 26 2024 | 0.737309 | 0.048616 | 7.06% | 0.690426 | 0.738646 | 0.645918 | 5.00 |
| Feb 25 2024 | 0.688693 | 0.017871 | 2.66% | 0.671369 | 0.689073 | 0.669698 | 3.00 |
| Feb 24 2024 | 0.670821 | 0.011369 | 1.72% | 0.674697 | 0.67978 | 0.656493 | 0.00 |
| Feb 23 2024 | 0.659452 | -0.024544 | -3.59% | 0.683627 | 0.693321 | 0.651348 | 4.00 |
| Feb 22 2024 | 0.683996 | -0.033093 | -4.61% | 0.712851 | 0.779795 | 0.658853 | 10.00 |
| Feb 21 2024 | 0.717089 | 0.025592 | 3.70% | 0.690426 | 0.717486 | 0.645918 | 9.00 |
| Feb 20 2024 | 0.691497 | -0.060028 | -7.99% | 0.75141 | 0.755133 | 0.664164 | 6.00 |
| Feb 19 2024 | 0.751525 | -0.048252 | -6.03% | 0.65669 | 0.873691 | 0.619184 | 13.00 |
| Feb 18 2024 | 0.799777 | 0.04389 | 5.81% | 0.759104 | 0.806013 | 0.746937 | 9.00 |
| Feb 17 2024 | 0.755887 | 0.042871 | 6.01% | 0.711063 | 0.757715 | 0.704459 | 4.00 |
