U.S. markets open in 8 hours 17 minutes

Asia Pacific Wire & Cable Corporation Limited (APWC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
2.3000-0.1300 (-5.35%)
At close: 12:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 27, 20202.40002.50002.28002.30002.3000110,100
Nov 25, 20202.32002.43002.26002.43002.430091,600
Nov 24, 20202.62002.90002.28002.37002.3700725,400
Nov 23, 20202.33002.61002.27002.57002.57001,618,000
Nov 20, 20202.30002.38002.15002.25002.2500400,700
Nov 19, 20202.05002.40002.00002.38002.38001,112,100
Nov 18, 20202.20002.36002.08002.12002.1200958,200
Nov 17, 20202.07002.35001.92002.30002.30002,372,100
Nov 16, 20201.83002.33001.80002.15002.15004,512,200
Nov 13, 20201.51002.49001.44001.95001.950029,220,300
Nov 12, 20201.35001.45001.31001.32001.3200165,100
Nov 11, 20201.51001.58001.38001.38001.3800415,400
Nov 10, 20201.39001.66001.31001.53001.53001,053,000
Nov 09, 20201.37001.38001.31001.32001.320057,400
Nov 06, 20201.35001.40001.32001.37001.370063,000
Nov 05, 20201.26001.38001.25001.32001.3200165,700
Nov 04, 20201.25001.37001.25001.28001.280038,700
Nov 03, 20201.22001.32001.22001.26001.260039,600
Nov 02, 20201.28001.32001.22001.26001.2600100,900
Oct 30, 20201.38001.40001.23001.23001.2300209,600
Oct 29, 20201.22001.48001.22001.43001.4300789,100
Oct 28, 20201.32001.39001.25001.25001.250099,100
Oct 27, 20201.40001.40001.32001.32001.320078,700
Oct 26, 20201.49001.49001.32001.39001.3900149,200
Oct 23, 20201.45001.55001.42001.46001.4600187,200
Oct 22, 20201.57001.60001.45001.50001.5000123,500
Oct 21, 20201.66001.71001.50001.60001.6000117,000
Oct 20, 20201.74001.74001.60001.65001.6500219,500
Oct 19, 20201.60001.87001.60001.72001.7200414,600
Oct 16, 20201.69001.69001.53001.58001.5800129,600
Oct 15, 20201.50001.73001.44001.62001.6200294,700
Oct 14, 20201.55001.59001.51001.54001.540092,900
Oct 13, 20201.58001.60001.50001.52001.5200171,100
Oct 12, 20201.60001.63001.50001.59001.5900113,200
Oct 09, 20201.58001.67001.56001.65001.6500224,400
Oct 08, 20201.69001.81001.55001.68001.6800598,900
Oct 07, 20202.08002.26001.62001.79001.79002,519,100
Oct 06, 20201.34002.69001.34002.63002.63008,519,000
Oct 05, 20201.26001.52001.24001.34001.34001,054,800
Oct 02, 20201.23001.28001.19001.26001.260065,700
Oct 01, 20201.22001.26001.15001.25001.2500119,100
Sep 30, 20201.43001.43001.23001.23001.2300142,400
Sep 29, 20201.37001.45001.21001.27001.2700347,600
Sep 28, 20201.63001.68001.32001.51001.5100635,700
Sep 25, 20201.27002.24001.27001.71001.71006,617,400
Sep 24, 20201.02002.22001.02001.46001.46009,286,400
Sep 23, 20201.01001.25001.00001.06001.0600394,000
Sep 22, 20201.02001.03001.02001.03001.03006,000
Sep 21, 20201.05001.05001.01001.03001.03006,800
Sep 18, 20201.04001.09001.04001.08001.080064,700
Sep 17, 20201.04001.04001.03001.03001.03005,500
Sep 16, 20201.02001.05001.02001.03001.03004,200
Sep 15, 20201.02001.04001.02001.02001.02004,600
Sep 14, 20201.01001.02001.00001.02001.02009,500
Sep 11, 20201.06001.06001.01001.02001.020040,200
Sep 10, 20201.03001.06001.03001.06001.060016,500
Sep 09, 20201.04001.05001.03001.05001.050018,400
Sep 08, 20201.02001.07001.02001.05001.050040,300
Sep 04, 20201.03001.03000.99001.03001.030030,000
Sep 03, 20201.04001.06000.99001.02001.020055,300
Sep 02, 20201.05001.07001.04001.04001.04008,900
Sep 01, 20201.04001.04001.01001.04001.040025,700
Aug 31, 20201.08001.08001.03001.05001.050019,000
Aug 28, 20201.06001.10001.04001.10001.100015,300
Aug 27, 20201.10001.11001.06001.08001.080025,200
Aug 26, 20201.07001.18001.05001.09001.0900206,000
Aug 25, 20201.10001.12001.05001.07001.070018,100
Aug 24, 20201.09001.13001.06001.08001.080052,300
Aug 21, 20201.15001.16001.04001.10001.100028,100
Aug 20, 20201.15001.16001.12001.16001.16009,600
Aug 19, 20201.20001.20001.14001.16001.160028,700
Aug 18, 20201.16001.17001.14001.16001.160021,600
Aug 17, 20201.12001.22001.11001.16001.160080,100
Aug 14, 20201.15001.15001.12001.13001.13009,300
Aug 13, 20201.10001.18001.10001.16001.160012,900
Aug 12, 20201.13001.14001.11001.13001.13005,900
Aug 11, 20201.17001.19001.13001.14001.140033,600
Aug 10, 20201.21001.21001.14001.18001.180019,300
Aug 07, 20201.13001.18001.12001.17001.170039,700
Aug 06, 20201.22001.23001.12001.19001.190037,700
Aug 05, 20201.15001.20001.15001.17001.170052,400
Aug 04, 20201.10001.14001.10001.13001.130029,000
Aug 03, 20201.12001.13001.07001.10001.100053,500
Jul 31, 20201.18001.20001.03001.09001.0900119,400
Jul 30, 20201.16001.21001.15001.17001.170044,500
Jul 29, 20201.15001.24001.15001.21001.210051,600
Jul 28, 20201.20001.20001.14001.17001.170031,200
Jul 27, 20201.12001.24001.10001.22001.220086,400
Jul 24, 20201.13001.18001.13001.13001.13008,500
Jul 23, 20201.23001.23001.10001.16001.160078,200
Jul 22, 20201.22001.26001.15001.23001.230071,400
Jul 21, 20201.32001.34001.09001.25001.2500161,900
Jul 20, 20201.26001.35001.26001.30001.3000125,800
Jul 17, 20201.21001.30001.21001.26001.260073,600
Jul 16, 20201.11001.32001.11001.22001.2200174,400
Jul 15, 20201.19001.23001.08001.17001.1700182,900
Jul 14, 20201.10001.11001.07001.08001.080090,500
Jul 13, 20201.14001.27001.10001.13001.1300202,600
Jul 10, 20201.14001.23001.10001.12001.1200142,000
Jul 09, 20201.11001.19001.05001.12001.120093,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...