Alps Alpine Co Ltd (PK) (APELY)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.155 | 17.3399285518 | 18.195 | 21.35 | 18.195 | 371 | 19.41787736 | DR |
| 4 | 2.02 | 10.4500775996 | 19.33 | 21.35 | 16.21 | 2182 | 18.52154506 | DR |
| 12 | 1.74 | 8.87302396736 | 19.61 | 21.5 | 16.21 | 2054 | 19.6315055 | DR |
| 26 | 0.36 | 1.71510242973 | 20.99 | 22.29 | 16.21 | 1174 | 19.91584529 | DR |
| 52 | 5.22 | 32.3620582765 | 16.13 | 23.5 | 15.954 | 3584 | 19.93084933 | DR |
| 156 | 2.3 | 12.0734908136 | 19.05 | 23.5 | 13.45 | 2414 | 18.46459592 | DR |
| 260 | 2.135 | 11.1111111111 | 19.215 | 33.3 | 13.45 | 2308 | 20.09893914 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744925340 | 21.35 | 1.03 | 5.07 | 21.104 | 21.35 | 20.12 | 1936 |
| 1744838940 | 20.32 | 2.13 | 11.68 | 20.32 | 20.32 | 20.32 | 427 |
| 1744752120 | 18.195 | 0 | 0.00 | 18.195 | 18.195 | 18.195 | 0 |
| 1744665720 | 18.195 | 0 | 0.00 | 18.195 | 18.195 | 18.195 | 0 |
| 1744406520 | 18.195 | 0 | 0.00 | 18.195 | 18.195 | 18.195 | 0 |
| 1744320120 | 18.195 | 1.99 | 12.25 | 18.195 | 18.195 | 18.195 | 315 |
| 1744234020 | 16.21 | 0 | 0.00 | 16.21 | 16.21 | 16.21 | 0 |
| 1744147620 | 16.21 | 0 | 0.00 | 16.21 | 16.21 | 16.21 | 0 |
| 1744061220 | 16.21 | -0.92 | -5.36 | 16.75 | 16.75 | 16.21 | 665 |
| 1743802020 | 17.1288 | -1.18 | -6.45 | 16.309999 | 17.1288 | 16.309999 | 999 |
| 1743715440 | 18.31 | -1.99 | -9.80 | 18.45 | 18.62 | 17.87 | 10104 |
| 1743629040 | 20.3 | 0.97 | 5.02 | 19.76 | 20.3 | 19.76 | 2235 |
| 1743542640 | 19.33 | -1.76 | -8.35 | 19.33 | 19.33 | 19.33 | 527 |
| 1743456600 | 21.09 | 0 | 0.00 | 21.09 | 21.09 | 21.09 | 0 |
| 1743197400 | 21.09 | 0 | 0.00 | 21.09 | 21.09 | 21.09 | 0 |
| 1743111000 | 21.09 | 0 | 0.00 | 21.09 | 21.09 | 21.09 | 0 |
| 1743024600 | 21.09 | 0 | 0.00 | 21.09 | 21.09 | 21.09 | 0 |
| 1742938200 | 21.09 | 0 | 0.00 | 21.09 | 21.09 | 21.09 | 0 |
| 1742851800 | 21.09 | 0 | 0.00 | 21.09 | 21.09 | 21.09 | 0 |
| 1742592600 | 21.09 | 0 | 0.00 | 21.09 | 21.09 | 21.09 | 0 |
| 1742506200 | 21.09 | 0 | 0.00 | 21.09 | 21.09 | 21.09 | 0 |
| 1742419800 | 21.09 | 0 | 0.00 | 21.09 | 21.09 | 21.09 | 0 |
| 1742333400 | 21.09 | 0 | 0.00 | 21.09 | 21.09 | 21.09 | 1 |
| 1742250540 | 21.09 | 0 | 0.00 | 21.09 | 21.09 | 21.09 | 0 |
| 1741991340 | 21.09 | 0 | 0.00 | 21.09 | 21.09 | 21.09 | 0 |
| 1741904940 | 21.09 | 0 | 0.00 | 21.09 | 21.09 | 21.09 | 0 |
| 1741818540 | 21.09 | 0 | 0.00 | 21.09 | 21.09 | 21.09 | 0 |
| 1741732140 | 21.09 | 0 | 0.00 | 21.09 | 21.09 | 21.09 | 0 |
| 1741645740 | 21.09 | 0 | 0.00 | 21.09 | 21.09 | 21.09 | 0 |
| 1741386540 | 21.09 | 0 | 0.00 | 21.09 | 21.09 | 21.09 | 0 |
| 1741300140 | 21.09 | -0.41 | -1.91 | 21.5 | 21.5 | 21.09 | 3280 |
| 1741213440 | 21.5 | 0.8 | 3.86 | 21.5 | 21.5 | 20.7 | 462 |
| 1741127280 | 20.7 | 0 | 0.00 | 20.7 | 20.7 | 20.7 | 0 |
| 1741040880 | 20.7 | 0 | 0.00 | 20.7 | 20.7 | 20.7 | 0 |
| 1740781680 | 20.7 | 0 | 0.00 | 20.7 | 20.7 | 20.7 | 0 |
| 1740695280 | 20.7 | 0 | 0.00 | 20.7 | 20.7 | 20.7 | 0 |
| 1740608880 | 20.7 | 0 | 0.00 | 20.7 | 20.7 | 20.7 | 0 |
| 1740522480 | 20.7 | 0.24 | 1.17 | 20.7 | 20.7 | 20 | 1700 |
| 1740435600 | 20.46 | -0.29 | -1.40 | 20 | 20.46 | 20 | 651 |
| 1740176880 | 20.75 | 0 | 0.00 | 20.75 | 20.75 | 20.75 | 0 |
| 1740090480 | 20.75 | 0.5 | 2.47 | 20.56 | 20.75 | 20.56 | 1269 |
| 1740003600 | 20.25 | 0 | 0.00 | 20.25 | 20.25 | 20.25 | 0 |
| 1739917200 | 20.25 | 0 | 0.00 | 20.25 | 20.25 | 20.25 | 0 |
| 1739571600 | 20.25 | 0 | 0.00 | 20.25 | 20.25 | 20.25 | 0 |
| 1739485200 | 20.25 | 0 | 0.00 | 20.25 | 20.25 | 20.25 | 0 |
| 1739398800 | 20.25 | 0 | 0.00 | 20.25 | 20.25 | 20.25 | 0 |
| 1739312400 | 20.25 | 0 | 0.00 | 20.25 | 20.25 | 20.25 | 0 |
| 1739226000 | 20.25 | -0.22 | -1.07 | 20.25 | 20.25 | 20.25 | 580 |
| 1738966800 | 20.47 | 0 | 0.00 | 20.47 | 20.47 | 20.47 | 0 |
| 1738880400 | 20.47 | 0 | 0.00 | 20.47 | 20.47 | 20.47 | 0 |
| 1738794000 | 20.47 | 0 | 0.00 | 20.47 | 20.47 | 20.47 | 0 |
| 1738707600 | 20.47 | 0 | 0.00 | 20.47 | 20.47 | 20.47 | 0 |
| 1738621200 | 20.47 | 0 | 0.00 | 20.47 | 20.47 | 20.47 | 0 |
| 1738362000 | 20.47 | 0.86 | 4.39 | 20.36 | 20.47 | 20.36 | 8577 |
| 1738276020 | 19.61 | 0 | 0.00 | 19.61 | 19.61 | 19.61 | 0 |
| 1738189620 | 19.61 | 0 | 0.00 | 19.61 | 19.61 | 19.61 | 0 |
| 1738103220 | 19.61 | 0 | 0.00 | 19.61 | 19.61 | 19.61 | 0 |
| 1738016820 | 19.61 | -0.05 | -0.27 | 19.61 | 19.61 | 19.61 | 1065 |
| 1737757440 | 19.664 | 0 | 0.00 | 19.664 | 19.664 | 19.664 | 0 |
| 1737671040 | 19.664 | 0 | 0.00 | 19.664 | 19.664 | 19.664 | 0 |
| 1737584640 | 19.664 | 0.37 | 1.94 | 19.29 | 19.664 | 19.29 | 329 |
| 1737498540 | 19.29 | -0.8 | -3.96 | 19.24 | 20.02 | 19.24 | 530 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
