ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

APAJF APA Group Stapled Security (PK)

5.42
0.00 (0.00%)
Jun 18 2024 - Closed
Delayed by 15 minutes

APAJF Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 18 2024 5.42 0.00 0.00% 5.42 5.42 5.42 0
Jun 17 2024 5.42 0.00 0.00% 5.42 5.42 5.42 0
Jun 14 2024 5.42 0.00 0.00% 5.42 5.42 5.42 0
Jun 13 2024 5.42 0.00 0.00% 5.42 5.42 5.42 0
Jun 12 2024 5.42 0.00 0.00% 5.42 5.42 5.42 0
Jun 11 2024 5.42 0.00 0.00% 5.42 5.42 5.42 0
Jun 10 2024 5.42 0.00 0.00% 5.42 5.42 5.42 0
Jun 07 2024 5.42 -0.04 -0.73% 5.42 5.42 5.42 32,660
Jun 06 2024 5.46 0.05 0.92% 5.7675 5.7675 5.46 1,000
Jun 05 2024 5.41 -0.04 -0.81% 5.41 5.41 5.41 1,308
Jun 04 2024 5.454 0.02 0.41% 5.454 5.454 5.454 105
Jun 03 2024 5.432 0.06 1.15% 5.648 5.648 5.432 1,621
May 31 2024 5.37 0.00 0.00% 5.37 5.37 5.37 0
May 30 2024 5.37 0.00 0.00% 5.37 5.37 5.37 0
May 29 2024 5.37 -0.53 -8.98% 5.50 5.50 5.37 8,160
May 28 2024 5.90 0.00 0.00% 5.90 5.90 5.90 0
May 24 2024 5.90 0.32 5.73% 5.90 5.90 5.90 250
May 23 2024 5.58 0.00 0.00% 5.58 5.58 5.58 0
May 22 2024 5.58 -0.04 -0.71% 5.62 5.62 5.58 1,873
May 21 2024 5.62 0.00 0.00% 5.62 5.62 5.62 1,928
May 20 2024 5.62 -0.20 -3.44% 5.62 5.62 5.62 1,067
May 17 2024 5.82 0.17 3.01% 5.63 5.82 5.63 9,500
May 16 2024 5.65 0.00 0.00% 5.65 5.65 5.65 0
May 15 2024 5.65 0.03 0.53% 5.65 5.65 5.65 2,500
May 14 2024 5.62 0.00 0.00% 5.62 5.62 5.62 0
May 13 2024 5.62 0.00 0.00% 5.62 5.62 5.62 0
May 10 2024 5.62 0.00 0.00% 5.62 5.62 5.62 0
May 09 2024 5.62 0.00 0.00% 5.62 5.62 5.62 0
May 08 2024 5.62 -0.12 -2.09% 5.61 5.62 5.47 5,200
May 07 2024 5.74 0.31 5.71% 5.74 5.74 5.74 1,014
May 06 2024 5.43 0.08 1.53% 5.766 5.766 5.43 5,006
May 03 2024 5.348 -0.24 -4.33% 5.348 5.348 5.348 681
May 02 2024 5.59 0.34 6.48% 5.59 5.59 5.59 1,876
May 01 2024 5.25 -0.13 -2.33% 5.25 5.25 5.25 1,474
Apr 30 2024 5.375 -0.03 -0.46% 5.375 5.375 5.375 4,000
Apr 29 2024 5.40 0.09 1.69% 5.40 5.40 5.3932 1,775
Apr 26 2024 5.31 0.00 0.00% 5.31 5.31 5.31 0
Apr 25 2024 5.31 -0.04 -0.75% 5.31 5.31 5.31 3,108
Apr 24 2024 5.35 -0.03 -0.56% 5.35 5.35 5.35 1,250
Apr 23 2024 5.38 0.00 0.00% 5.38 5.38 5.38 0
Apr 22 2024 5.38 0.22 4.26% 5.38 5.38 5.38 2,037
Apr 19 2024 5.16 0.00 0.00% 5.16 5.16 5.16 0
Apr 18 2024 5.16 0.00 0.00% 5.16 5.16 5.16 0
Apr 17 2024 5.16 -0.04 -0.77% 5.16 5.16 5.16 500
Apr 16 2024 5.20 0.00 0.00% 5.20 5.20 5.20 0
Apr 15 2024 5.20 -0.41 -7.31% 5.20 5.20 5.20 500
Apr 12 2024 5.61 0.00 0.00% 5.61 5.61 5.61 0
Apr 11 2024 5.61 0.12 2.19% 5.47 5.61 5.47 1,500
Apr 10 2024 5.49 0.22 4.17% 5.44 5.595 5.44 2,975
Apr 09 2024 5.27 -0.45 -7.83% 5.27 5.27 5.27 1,500
Apr 08 2024 5.718 0.13 2.29% 5.718 5.718 5.718 1,106
Apr 05 2024 5.59 0.00 0.00% 5.59 5.59 5.59 0
Apr 04 2024 5.59 0.24 4.54% 5.436 5.59 5.436 6,510
Apr 03 2024 5.347 -0.33 -5.86% 5.555 5.555 5.347 8,034
Apr 02 2024 5.68 0.41 7.78% 5.381 5.68 5.381 5,534
Apr 01 2024 5.27 0.00 0.00% 5.27 5.27 5.27 0
Mar 28 2024 5.27 0.00 0.00% 5.27 5.27 5.27 0
Mar 27 2024 5.27 0.00 0.00% 5.27 5.27 5.27 0
Mar 26 2024 5.27 0.00 0.00% 5.27 5.27 5.27 0
Mar 25 2024 5.27 0.12 2.33% 5.27 5.349 5.27 3,062
Mar 22 2024 5.15 -0.25 -4.63% 5.15 5.15 5.15 1,599
Mar 21 2024 5.40 0.01 0.10% 5.40 5.40 5.40 600