APELY

Alps Alpine (PK) Historical Data

APELY Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 18 2021 21.92 0.00 0.0% 21.92 21.92 21.92 0
Jun 17 2021 21.92 0.00 0.0% 21.92 21.92 21.92 0
Jun 16 2021 21.92 -0.28 -1.26% 21.92 21.92 21.92 244
Jun 15 2021 22.20 0.00 +0.00% 21.925 22.20 21.925 0
Jun 15 2021 22.20 0.61 2.83% 21.925 22.20 21.925 812
Jun 14 2021 21.59 0.00 0.0% 21.59 21.59 21.59 0
Jun 11 2021 21.59 0.00 0.0% 21.59 21.59 21.59 0
Jun 10 2021 21.59 -0.33 -1.51% 22.51 22.51 21.59 1,201
Jun 09 2021 21.92 0.00 +0.00% 21.92 21.92 21.92 0
Jun 09 2021 21.92 0.00 0.0% 21.92 21.92 21.92 0
Jun 08 2021 21.92 -0.58 -2.58% 21.92 21.92 21.92 360
Jun 07 2021 22.50 0.06 0.27% 22.44 22.50 22.44 2,028
Jun 04 2021 22.44 0.00 +0.00% 22.00 22.44 22.00 0
Jun 04 2021 22.44 -0.25 -1.1% 22.00 22.44 22.00 10,365
Jun 03 2021 22.69 0.00 +0.00% 22.135 22.70 22.135 0
Jun 03 2021 22.69 0.31 1.39% 22.135 22.70 22.135 1,142
Jun 02 2021 22.38 0.00 0.0% 22.38 22.38 22.38 0
Jun 01 2021 22.38 1.11 5.22% 22.37 22.38 22.37 2,351
May 31 2021 21.27 0.00 +0.00% 22.25 22.25 21.27 0
May 28 2021 21.27 0.00 +0.00% 22.25 22.25 21.27 0
May 28 2021 21.27 -1.13 -5.04% 22.25 22.25 21.27 6,599
May 27 2021 22.40 0.24 1.08% 21.27 22.40 21.27 913
May 26 2021 22.16 0.74 3.45% 22.16 22.16 22.16 476
May 25 2021 21.42 0.00 +0.00% 21.42 21.42 21.42 0
May 25 2021 21.42 0.00 0.0% 21.42 21.42 21.42 129
May 24 2021 21.42 0.00 +0.00% 21.42 21.42 21.42 0
May 24 2021 21.42 0.57 2.73% 21.42 21.42 21.42 416
May 21 2021 20.85 0.00 0.0% 20.85 20.85 20.85 0
May 20 2021 20.85 0.31 1.51% 20.74 20.85 20.74 861
May 19 2021 20.54 0.00 +0.00% 20.54 20.54 20.54 0
May 19 2021 20.54 0.00 0.0% 20.54 20.54 20.54 0
May 18 2021 20.54 0.00 0.0% 20.54 20.54 20.54 0
May 17 2021 20.54 -1.04 -4.82% 20.54 20.54 20.54 341
May 14 2021 21.58 0.00 0.0% 21.58 21.58 21.58 0
May 13 2021 21.58 -0.27 -1.24% 21.66 21.66 21.14 1,195
May 12 2021 21.85 -2.57 -10.52% 21.85 21.85 21.85 220
May 11 2021 24.42 0.00 +0.00% 24.42 24.42 24.42 0
May 11 2021 24.42 0.00 0.0% 24.42 24.42 24.42 0
May 10 2021 24.42 0.00 0.0% 24.42 24.42 24.42 0
May 07 2021 24.42 0.00 0.0% 24.42 24.42 24.42 0
May 06 2021 24.42 0.37 1.54% 24.42 24.42 24.42 1,172
May 05 2021 24.05 0.00 0.0% 24.05 24.05 24.05 0
May 04 2021 24.05 0.65 2.78% 23.60 24.05 23.60 535
May 03 2021 23.40 0.00 +0.00% 24.50 24.50 23.40 0
May 03 2021 23.40 -1.22 -4.94% 24.50 24.50 23.40 368
Apr 30 2021 24.615 1.13 4.79% 24.225 24.8159 24.225 11,432
Apr 29 2021 23.49 0.00 +0.00% 23.49 23.49 23.49 0
Apr 29 2021 23.49 0.12 0.51% 23.49 23.49 23.49 2,599
Apr 28 2021 23.37 0.00 +0.00% 23.855 23.855 23.35 0
Apr 28 2021 23.37 -1.04 -4.26% 23.855 23.855 23.35 3,874
Apr 27 2021 24.41 0.00 0.0% 24.41 24.41 24.41 0
Apr 26 2021 24.41 0.41 1.71% 23.86 24.41 23.86 462
Apr 23 2021 24.00 0.00 +0.00% 23.785 24.195 23.785 0
Apr 23 2021 24.00 0.30 1.27% 23.785 24.195 23.785 3,073
Apr 22 2021 23.70 -0.53 -2.19% 23.70 23.70 23.70 347
Apr 21 2021 24.23 0.00 +0.00% 23.82 24.23 23.815 0
Apr 21 2021 24.23 0.23 0.96% 23.82 24.23 23.815 3,349
Apr 20 2021 24.00 -0.11 -0.46% 23.92 24.33 23.90 7,203
Apr 19 2021 24.11 0.00 +0.00% 25.22 25.22 23.7549 0
Apr 19 2021 24.11 -0.01 -0.04% 25.22 25.22 23.7549 1,991
Apr 16 2021 24.1198 0.00 +0.00% 24.1198 24.1198 24.1198 0
Apr 16 2021 24.1198 0.00 0.0% 24.1198 24.1198 24.1198 0
Apr 15 2021 24.1198 -0.47 -1.91% 23.68 24.86 23.68 1,429
Apr 14 2021 24.59 0.00 0.0% 24.59 24.59 24.59 0
Apr 13 2021 24.59 0.00 0.0% 24.59 24.59 24.59 0
Apr 12 2021 24.59 -1.16 -4.5% 24.59 24.59 24.59 195
Apr 09 2021 25.75 0.00 0.0% 25.75 25.75 25.75 0
Apr 08 2021 25.75 -0.62 -2.33% 25.595 25.75 25.595 482
Apr 07 2021 26.365 0.00 +0.00% 25.76 26.365 25.76 0
Apr 07 2021 26.365 -1.59 -5.67% 25.76 26.365 25.76 1,884
Apr 06 2021 27.95 0.00 0.0% 27.95 27.95 27.95 0
Apr 05 2021 27.95 0.66 2.44% 27.95 27.95 27.95 239
Apr 02 2021 27.285 0.00 +0.00% 27.285 27.285 27.285 0
Apr 01 2021 27.285 0.00 0.0% 27.285 27.285 27.285 0
Mar 31 2021 27.285 0.00 0.0% 27.285 27.285 27.285 0
Mar 30 2021 27.285 0.20 0.74% 27.285 27.285 27.285 304
Mar 29 2021 27.085 0.50 1.86% 27.085 27.085 27.085 310
Mar 26 2021 26.59 -1.34 -4.8% 26.59 26.59 26.59 419
Mar 25 2021 27.93 0.00 0.0% 27.93 27.93 27.93 0
Mar 24 2021 27.93 -0.11 -0.39% 27.93 27.93 27.93 335
Mar 23 2021 28.04 -0.16 -0.57% 28.04 28.04 28.04 256


Your Recent History
USOTC
APELY
Alps Alpin..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.