Apa Group Stapled Security (OP: APAJF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 31, 2019 | 7.920 | 7.920 | 7.920 | 7.920 | 150 | +0.21(+2.72%) |
| Oct 30, 2019 | 7.710 | 7.710 | 7.710 | 7.710 | 8,000 | -0.25(-3.08%) |
| Oct 28, 2019 | 7.955 | 7.955 | 7.955 | 0 | +0.08(+0.95%) | |
| Oct 25, 2019 | 7.840 | 7.880 | 7.840 | 7.880 | 1,700 | -0.11(-1.38%) |
| Oct 24, 2019 | 7.990 | 7.990 | 7.990 | 7.990 | 387 | +0.28(+3.63%) |
| Oct 23, 2019 | 7.710 | 7.710 | 7.710 | 7.710 | 1,250 | +0.01(+0.13%) |
| Oct 21, 2019 | 7.700 | 7.700 | 7.700 | 0 | +0.00(+0.00%) | |
| Oct 17, 2019 | 7.700 | 7.700 | 7.700 | 0 | +0.08(+1.02%) | |
| Oct 16, 2019 | 7.622 | 7.622 | 7.622 | 7.622 | 200 | -0.03(-0.36%) |
| Oct 15, 2019 | 7.623 | 7.650 | 7.623 | 7.650 | 1,300 | +0.24(+3.24%) |
| Oct 14, 2019 | 7.410 | 7.410 | 7.410 | 7.410 | 800 | -0.17(-2.24%) |
| Oct 10, 2019 | 7.580 | 7.580 | 7.580 | 0 | +0.00(+0.00%) | |
| Oct 09, 2019 | 7.580 | 7.580 | 7.580 | 7.580 | 200 | +0.02(+0.26%) |
| Oct 08, 2019 | 7.560 | 7.560 | 7.560 | 7.560 | 1,634 | +0.07(+0.88%) |
| Oct 07, 2019 | 7.494 | 7.494 | 7.494 | 71 | +0.00(+0.00%) | |
| Oct 03, 2019 | 7.494 | 7.494 | 7.494 | 0 | +0.01(+0.08%) | |
| Oct 02, 2019 | 7.540 | 7.540 | 7.488 | 7.488 | 518 | -0.24(-3.06%) |
| Oct 01, 2019 | 7.715 | 7.715 | 7.725 | 1,800 | +0.01(+0.12%) | |
| Sep 30, 2019 | 7.725 | 7.725 | 7.715 | 7.715 | 800 | -0.08(-1.09%) |
| Sep 26, 2019 | 7.800 | 7.800 | 7.800 | 0 | -0.02(-0.26%) | |
| Sep 24, 2019 | 7.820 | 7.820 | 7.820 | 0 | +0.00(+0.00%) | |
| Sep 23, 2019 | 7.820 | 7.820 | 7.820 | 7.820 | 900 | -0.01(-0.11%) |
| Sep 20, 2019 | 7.829 | 7.829 | 7.829 | 7.829 | 5,000 | +0.04(+0.50%) |
| Sep 19, 2019 | 7.790 | 7.790 | 7.790 | 7.790 | 5,082 | +0.17(+2.23%) |
| Sep 17, 2019 | 7.620 | 7.620 | 7.620 | 0 | -0.06(-0.85%) | |
| Sep 13, 2019 | 7.685 | 7.685 | 7.685 | 0 | +0.03(+0.46%) | |
| Sep 12, 2019 | 7.650 | 7.659 | 7.650 | 7.650 | 1,771 | +0.00(+0.00%) |
| Sep 10, 2019 | 7.650 | 7.650 | 7.650 | 0 | +0.18(+2.41%) | |
| Sep 09, 2019 | 7.470 | 7.470 | 7.470 | 75 | +0.00(+0.00%) | |
| Sep 06, 2019 | 7.390 | 7.470 | 7.390 | 7.470 | 2,600 | +0.22(+3.03%) |
| Aug 27, 2019 | 7.250 | 7.250 | 7.250 | 0 | +0.00(+0.00%) | |
| Aug 26, 2019 | 7.250 | 7.250 | 7.250 | 7.250 | 450 | -0.05(-0.70%) |
| Aug 22, 2019 | 7.301 | 7.301 | 7.301 | 0 | -0.25(-3.36%) | |
| Aug 21, 2019 | 7.510 | 7.720 | 7.510 | 7.555 | 1,529 | +0.25(+3.49%) |
| Aug 20, 2019 | 7.285 | 7.300 | 7.285 | 7.300 | 419 | +0.07(+0.97%) |
| Aug 19, 2019 | 7.230 | 7.230 | 7.230 | 7.230 | 125 | +0.17(+2.41%) |
| Aug 16, 2019 | 7.105 | 7.105 | 7.060 | 7.060 | 800 | +0.01(+0.14%) |
| Aug 15, 2019 | 7.050 | 7.050 | 7.050 | 7.050 | 7,571 | -0.06(-0.84%) |
| Aug 14, 2019 | 7.110 | 7.110 | 7.110 | 7.110 | 4,699 | -0.08(-1.15%) |
| Aug 07, 2019 | 7.193 | 7.193 | 7.193 | 0 | -0.33(-4.42%) | |
| Aug 06, 2019 | 7.525 | 7.525 | 7.525 | 82 | +0.00(+0.00%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
