Alps Alpine Co Ltd (PK) Historical Data - APELY

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

Professional-Grade Tools, for Individual Investors.

Premium

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

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Alps Alpine Co Ltd (PK) (APELY)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Alps Alpine Co Ltd (PK) (APELY) Historical

Alps Alpine Co Ltd (PK) (APELY)

Professional-Grade Tools, for Individual Investors.

Your Recent History