Alps Alpine Co Ltd (PK) (APELY)
USOTC
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -1.0453 | -4.66651785714 | 22.4 | 22.52 | 20.65 | 3453 | 21.43906846 | DR |
4 | -0.5353 | -2.44540886249 | 21.89 | 23.5 | 20.6 | 6008 | 21.70631413 | DR |
12 | 1.8647 | 9.56747049769 | 19.49 | 23.5 | 18.42 | 3993 | 21.48543196 | DR |
26 | 5.3647 | 33.550343965 | 15.99 | 23.5 | 15.954 | 4824 | 19.85180646 | DR |
52 | 5.1547 | 31.8191358025 | 16.2 | 23.5 | 13.45 | 3595 | 18.33054133 | DR |
156 | 0.5447 | 2.61749159058 | 20.81 | 23.5 | 13.45 | 2613 | 18.72563412 | DR |
260 | -17.9853 | -45.7175902389 | 39.34 | 48.25 | 13.45 | 2705 | 21.37367203 | DR |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1728077220 | 21.3547 | 0.06 | 0.28 | 21.3547 | 21.3547 | 21.3547 | 1063 |
1727990760 | 21.2941 | 0.21 | 0.98 | 21.2941 | 21.2941 | 21.2941 | 1535 |
1727904000 | 21.0875 | -0.81 | -3.71 | 20.9475 | 21.9 | 20.65 | 5687 |
1727818140 | 21.9 | 0.5 | 2.34 | 21.4 | 21.9 | 21.4 | 755 |
1727731380 | 21.4 | -0.6 | -2.73 | 21.551 | 22.52 | 21.4 | 5561 |
1727472000 | 22 | -0.05 | -0.24 | 22.4 | 22.5 | 21.7 | 3728 |
1727386200 | 22.054 | 0.78 | 3.68 | 22 | 23.5 | 21.75 | 10528 |
1727299200 | 21.272 | -0.03 | -0.16 | 20.92 | 21.72 | 20.92 | 2947 |
1727212800 | 21.3055 | -0.49 | -2.27 | 21.616 | 21.616 | 20.79 | 1201 |
1727126940 | 21.8 | 0.2 | 0.93 | 20.93 | 21.8 | 20.93 | 7054 |
1726867200 | 21.6 | -0.33 | -1.50 | 21.425 | 21.6 | 20.94 | 9191 |
1726781220 | 21.93 | 0.33 | 1.53 | 21.6 | 22.4 | 21.6 | 24824 |
1726694460 | 21.6 | -0.1 | -0.46 | 21.71 | 21.86 | 21.51 | 4212 |
1726608240 | 21.7 | -0.11 | -0.50 | 21.85 | 21.85 | 21.66 | 5749 |
1726521720 | 21.81 | 0.11 | 0.51 | 22.25 | 22.25 | 21.67 | 21741 |
1726262940 | 21.7 | 0.87 | 4.18 | 22.5246 | 22.5246 | 21.7 | 2248 |
1726176540 | 20.83 | 0 | 0.00 | 20.83 | 20.83 | 20.83 | 0 |
1726090140 | 20.83 | 0 | 0.00 | 20.83 | 20.83 | 20.83 | 417 |
1726003500 | 20.83 | -0.31 | -1.47 | 20.6 | 20.83 | 20.6 | 664 |
1725917160 | 21.14 | -0.25 | -1.17 | 21.4 | 22.05 | 21.14 | 5578 |
1725658020 | 21.39 | 0.44 | 2.10 | 21.89 | 21.89 | 21.39 | 541 |
1725571440 | 20.95 | 0.29 | 1.40 | 20.95 | 20.95 | 20.95 | 399 |
1725485040 | 20.66 | -0.6 | -2.82 | 20.6 | 20.66 | 20.6 | 987 |
1725398400 | 21.26 | 0 | 0.00 | 21.26 | 21.26 | 21.26 | 0 |
1725052800 | 21.26 | 0 | 0.00 | 21.26 | 21.26 | 21.26 | 0 |
1724966400 | 21.26 | 0.34 | 1.63 | 21.23 | 21.45 | 21.23 | 11725 |
1724880360 | 20.92 | -0.07 | -0.33 | 22 | 22 | 20.92 | 2909 |
1724794080 | 20.99 | 0.05 | 0.24 | 21.57 | 22.56 | 20.99 | 3869 |
1724707740 | 20.94 | -0.95 | -4.34 | 22 | 22.75 | 20.94 | 5462 |
1724448480 | 21.89 | 1.89 | 9.45 | 21.905 | 22 | 21.55 | 6152 |
1724362140 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
1724275740 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
1724189340 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
1724102940 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
1723843740 | 20 | 1.02 | 5.37 | 20 | 20 | 20 | 535 |
1723756860 | 18.98 | -0.89 | -4.49 | 21.14 | 21.14 | 18.98 | 314 |
1723670760 | 19.8725 | 0 | 0.00 | 19.8725 | 19.8725 | 19.8725 | 0 |
1723584360 | 19.8725 | 0.07 | 0.37 | 19.8725 | 19.8725 | 19.8725 | 203 |
1723497900 | 19.8 | 0.07 | 0.33 | 19.8 | 19.8 | 19.8 | 168 |
1723238400 | 19.735 | 1.07 | 5.75 | 19.735 | 19.735 | 19.735 | 191 |
1723152000 | 18.6625 | 0.24 | 1.32 | 18.6625 | 18.6625 | 18.6625 | 150 |
1723066200 | 18.42 | 0 | 0.00 | 18.42 | 18.42 | 18.42 | 0 |
1722979800 | 18.42 | 0 | 0.00 | 18.42 | 18.42 | 18.42 | 44 |
1722893340 | 18.42 | -1.08 | -5.54 | 18.42 | 18.42 | 18.42 | 170 |
1722634020 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
1722547620 | 19.5 | -2 | -9.30 | 19.7 | 19.7 | 19.5 | 1136 |
1722461340 | 21.5 | 1.91 | 9.75 | 21.69 | 21.69 | 21.14 | 11010 |
1722374400 | 19.59 | 0 | 0.00 | 19.59 | 19.59 | 19.59 | 0 |
1722288000 | 19.59 | 0 | 0.00 | 19.59 | 19.59 | 19.59 | 0 |
1722028800 | 19.59 | 0 | 0.00 | 19.59 | 19.59 | 19.59 | 0 |
1721942400 | 19.59 | -0.76 | -3.73 | 19.53 | 19.595 | 19.53 | 2368 |
1721856540 | 20.35 | 0 | 0.00 | 20.35 | 20.35 | 20.35 | 0 |
1721770140 | 20.35 | -0.06 | -0.29 | 20.35 | 20.35 | 20.35 | 130 |
1721683740 | 20.41 | 0.62 | 3.13 | 20.4 | 20.41 | 19.9 | 730 |
1721424360 | 19.79 | 0 | 0.00 | 19.79 | 19.79 | 19.79 | 0 |
1721337960 | 19.79 | -0.61 | -2.99 | 20.25 | 20.25 | 19.79 | 1565 |
1721251320 | 20.4 | 0 | 0.00 | 20.4 | 20.4 | 20.4 | 0 |
1721164920 | 20.4 | 0.91 | 4.67 | 19.95 | 20.4 | 19.95 | 3230 |
1721078400 | 19.49 | 0 | 0.00 | 19.49 | 19.49 | 19.49 | 0 |
1720819200 | 19.49 | -0.41 | -2.04 | 19.49 | 19.49 | 19.49 | 106 |
1720733280 | 19.895 | 1.07 | 5.66 | 19.895 | 19.895 | 19.895 | 458 |
1720646880 | 18.83 | 0.23 | 1.24 | 18.83 | 18.83 | 18.83 | 2100 |
1720560540 | 18.6 | -0.01 | -0.05 | 19.195 | 19.195 | 18.6 | 1013 |
1720473600 | 18.61 | -0.01 | -0.05 | 18.61 | 18.61 | 18.61 | 283 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.