U.S. markets open in 8 hours 17 minutes
S&P Futures
3,613.00-23.50(-0.65%)Dow Futures
29,651.00-223.00(-0.75%)Nasdaq Futures
12,223.25-34.25(-0.28%)
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
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 27, 2020 | 2.4000 | 2.5000 | 2.2800 | 2.3000 | 2.3000 | 110,100 |
| Nov 25, 2020 | 2.3200 | 2.4300 | 2.2600 | 2.4300 | 2.4300 | 91,600 |
| Nov 24, 2020 | 2.6200 | 2.9000 | 2.2800 | 2.3700 | 2.3700 | 725,400 |
| Nov 23, 2020 | 2.3300 | 2.6100 | 2.2700 | 2.5700 | 2.5700 | 1,618,000 |
| Nov 20, 2020 | 2.3000 | 2.3800 | 2.1500 | 2.2500 | 2.2500 | 400,700 |
| Nov 19, 2020 | 2.0500 | 2.4000 | 2.0000 | 2.3800 | 2.3800 | 1,112,100 |
| Nov 18, 2020 | 2.2000 | 2.3600 | 2.0800 | 2.1200 | 2.1200 | 958,200 |
| Nov 17, 2020 | 2.0700 | 2.3500 | 1.9200 | 2.3000 | 2.3000 | 2,372,100 |
| Nov 16, 2020 | 1.8300 | 2.3300 | 1.8000 | 2.1500 | 2.1500 | 4,512,200 |
| Nov 13, 2020 | 1.5100 | 2.4900 | 1.4400 | 1.9500 | 1.9500 | 29,220,300 |
| Nov 12, 2020 | 1.3500 | 1.4500 | 1.3100 | 1.3200 | 1.3200 | 165,100 |
| Nov 11, 2020 | 1.5100 | 1.5800 | 1.3800 | 1.3800 | 1.3800 | 415,400 |
| Nov 10, 2020 | 1.3900 | 1.6600 | 1.3100 | 1.5300 | 1.5300 | 1,053,000 |
| Nov 09, 2020 | 1.3700 | 1.3800 | 1.3100 | 1.3200 | 1.3200 | 57,400 |
| Nov 06, 2020 | 1.3500 | 1.4000 | 1.3200 | 1.3700 | 1.3700 | 63,000 |
| Nov 05, 2020 | 1.2600 | 1.3800 | 1.2500 | 1.3200 | 1.3200 | 165,700 |
| Nov 04, 2020 | 1.2500 | 1.3700 | 1.2500 | 1.2800 | 1.2800 | 38,700 |
| Nov 03, 2020 | 1.2200 | 1.3200 | 1.2200 | 1.2600 | 1.2600 | 39,600 |
| Nov 02, 2020 | 1.2800 | 1.3200 | 1.2200 | 1.2600 | 1.2600 | 100,900 |
| Oct 30, 2020 | 1.3800 | 1.4000 | 1.2300 | 1.2300 | 1.2300 | 209,600 |
| Oct 29, 2020 | 1.2200 | 1.4800 | 1.2200 | 1.4300 | 1.4300 | 789,100 |
| Oct 28, 2020 | 1.3200 | 1.3900 | 1.2500 | 1.2500 | 1.2500 | 99,100 |
| Oct 27, 2020 | 1.4000 | 1.4000 | 1.3200 | 1.3200 | 1.3200 | 78,700 |
| Oct 26, 2020 | 1.4900 | 1.4900 | 1.3200 | 1.3900 | 1.3900 | 149,200 |
| Oct 23, 2020 | 1.4500 | 1.5500 | 1.4200 | 1.4600 | 1.4600 | 187,200 |
| Oct 22, 2020 | 1.5700 | 1.6000 | 1.4500 | 1.5000 | 1.5000 | 123,500 |
| Oct 21, 2020 | 1.6600 | 1.7100 | 1.5000 | 1.6000 | 1.6000 | 117,000 |
| Oct 20, 2020 | 1.7400 | 1.7400 | 1.6000 | 1.6500 | 1.6500 | 219,500 |
| Oct 19, 2020 | 1.6000 | 1.8700 | 1.6000 | 1.7200 | 1.7200 | 414,600 |
| Oct 16, 2020 | 1.6900 | 1.6900 | 1.5300 | 1.5800 | 1.5800 | 129,600 |
| Oct 15, 2020 | 1.5000 | 1.7300 | 1.4400 | 1.6200 | 1.6200 | 294,700 |
| Oct 14, 2020 | 1.5500 | 1.5900 | 1.5100 | 1.5400 | 1.5400 | 92,900 |
| Oct 13, 2020 | 1.5800 | 1.6000 | 1.5000 | 1.5200 | 1.5200 | 171,100 |
| Oct 12, 2020 | 1.6000 | 1.6300 | 1.5000 | 1.5900 | 1.5900 | 113,200 |
| Oct 09, 2020 | 1.5800 | 1.6700 | 1.5600 | 1.6500 | 1.6500 | 224,400 |
| Oct 08, 2020 | 1.6900 | 1.8100 | 1.5500 | 1.6800 | 1.6800 | 598,900 |
| Oct 07, 2020 | 2.0800 | 2.2600 | 1.6200 | 1.7900 | 1.7900 | 2,519,100 |
| Oct 06, 2020 | 1.3400 | 2.6900 | 1.3400 | 2.6300 | 2.6300 | 8,519,000 |
| Oct 05, 2020 | 1.2600 | 1.5200 | 1.2400 | 1.3400 | 1.3400 | 1,054,800 |
| Oct 02, 2020 | 1.2300 | 1.2800 | 1.1900 | 1.2600 | 1.2600 | 65,700 |
| Oct 01, 2020 | 1.2200 | 1.2600 | 1.1500 | 1.2500 | 1.2500 | 119,100 |
| Sep 30, 2020 | 1.4300 | 1.4300 | 1.2300 | 1.2300 | 1.2300 | 142,400 |
| Sep 29, 2020 | 1.3700 | 1.4500 | 1.2100 | 1.2700 | 1.2700 | 347,600 |
| Sep 28, 2020 | 1.6300 | 1.6800 | 1.3200 | 1.5100 | 1.5100 | 635,700 |
| Sep 25, 2020 | 1.2700 | 2.2400 | 1.2700 | 1.7100 | 1.7100 | 6,617,400 |
| Sep 24, 2020 | 1.0200 | 2.2200 | 1.0200 | 1.4600 | 1.4600 | 9,286,400 |
| Sep 23, 2020 | 1.0100 | 1.2500 | 1.0000 | 1.0600 | 1.0600 | 394,000 |
| Sep 22, 2020 | 1.0200 | 1.0300 | 1.0200 | 1.0300 | 1.0300 | 6,000 |
| Sep 21, 2020 | 1.0500 | 1.0500 | 1.0100 | 1.0300 | 1.0300 | 6,800 |
| Sep 18, 2020 | 1.0400 | 1.0900 | 1.0400 | 1.0800 | 1.0800 | 64,700 |
| Sep 17, 2020 | 1.0400 | 1.0400 | 1.0300 | 1.0300 | 1.0300 | 5,500 |
| Sep 16, 2020 | 1.0200 | 1.0500 | 1.0200 | 1.0300 | 1.0300 | 4,200 |
| Sep 15, 2020 | 1.0200 | 1.0400 | 1.0200 | 1.0200 | 1.0200 | 4,600 |
| Sep 14, 2020 | 1.0100 | 1.0200 | 1.0000 | 1.0200 | 1.0200 | 9,500 |
| Sep 11, 2020 | 1.0600 | 1.0600 | 1.0100 | 1.0200 | 1.0200 | 40,200 |
| Sep 10, 2020 | 1.0300 | 1.0600 | 1.0300 | 1.0600 | 1.0600 | 16,500 |
| Sep 09, 2020 | 1.0400 | 1.0500 | 1.0300 | 1.0500 | 1.0500 | 18,400 |
| Sep 08, 2020 | 1.0200 | 1.0700 | 1.0200 | 1.0500 | 1.0500 | 40,300 |
| Sep 04, 2020 | 1.0300 | 1.0300 | 0.9900 | 1.0300 | 1.0300 | 30,000 |
| Sep 03, 2020 | 1.0400 | 1.0600 | 0.9900 | 1.0200 | 1.0200 | 55,300 |
| Sep 02, 2020 | 1.0500 | 1.0700 | 1.0400 | 1.0400 | 1.0400 | 8,900 |
| Sep 01, 2020 | 1.0400 | 1.0400 | 1.0100 | 1.0400 | 1.0400 | 25,700 |
| Aug 31, 2020 | 1.0800 | 1.0800 | 1.0300 | 1.0500 | 1.0500 | 19,000 |
| Aug 28, 2020 | 1.0600 | 1.1000 | 1.0400 | 1.1000 | 1.1000 | 15,300 |
| Aug 27, 2020 | 1.1000 | 1.1100 | 1.0600 | 1.0800 | 1.0800 | 25,200 |
| Aug 26, 2020 | 1.0700 | 1.1800 | 1.0500 | 1.0900 | 1.0900 | 206,000 |
| Aug 25, 2020 | 1.1000 | 1.1200 | 1.0500 | 1.0700 | 1.0700 | 18,100 |
| Aug 24, 2020 | 1.0900 | 1.1300 | 1.0600 | 1.0800 | 1.0800 | 52,300 |
| Aug 21, 2020 | 1.1500 | 1.1600 | 1.0400 | 1.1000 | 1.1000 | 28,100 |
| Aug 20, 2020 | 1.1500 | 1.1600 | 1.1200 | 1.1600 | 1.1600 | 9,600 |
| Aug 19, 2020 | 1.2000 | 1.2000 | 1.1400 | 1.1600 | 1.1600 | 28,700 |
| Aug 18, 2020 | 1.1600 | 1.1700 | 1.1400 | 1.1600 | 1.1600 | 21,600 |
| Aug 17, 2020 | 1.1200 | 1.2200 | 1.1100 | 1.1600 | 1.1600 | 80,100 |
| Aug 14, 2020 | 1.1500 | 1.1500 | 1.1200 | 1.1300 | 1.1300 | 9,300 |
| Aug 13, 2020 | 1.1000 | 1.1800 | 1.1000 | 1.1600 | 1.1600 | 12,900 |
| Aug 12, 2020 | 1.1300 | 1.1400 | 1.1100 | 1.1300 | 1.1300 | 5,900 |
| Aug 11, 2020 | 1.1700 | 1.1900 | 1.1300 | 1.1400 | 1.1400 | 33,600 |
| Aug 10, 2020 | 1.2100 | 1.2100 | 1.1400 | 1.1800 | 1.1800 | 19,300 |
| Aug 07, 2020 | 1.1300 | 1.1800 | 1.1200 | 1.1700 | 1.1700 | 39,700 |
| Aug 06, 2020 | 1.2200 | 1.2300 | 1.1200 | 1.1900 | 1.1900 | 37,700 |
| Aug 05, 2020 | 1.1500 | 1.2000 | 1.1500 | 1.1700 | 1.1700 | 52,400 |
| Aug 04, 2020 | 1.1000 | 1.1400 | 1.1000 | 1.1300 | 1.1300 | 29,000 |
| Aug 03, 2020 | 1.1200 | 1.1300 | 1.0700 | 1.1000 | 1.1000 | 53,500 |
| Jul 31, 2020 | 1.1800 | 1.2000 | 1.0300 | 1.0900 | 1.0900 | 119,400 |
| Jul 30, 2020 | 1.1600 | 1.2100 | 1.1500 | 1.1700 | 1.1700 | 44,500 |
| Jul 29, 2020 | 1.1500 | 1.2400 | 1.1500 | 1.2100 | 1.2100 | 51,600 |
| Jul 28, 2020 | 1.2000 | 1.2000 | 1.1400 | 1.1700 | 1.1700 | 31,200 |
| Jul 27, 2020 | 1.1200 | 1.2400 | 1.1000 | 1.2200 | 1.2200 | 86,400 |
| Jul 24, 2020 | 1.1300 | 1.1800 | 1.1300 | 1.1300 | 1.1300 | 8,500 |
| Jul 23, 2020 | 1.2300 | 1.2300 | 1.1000 | 1.1600 | 1.1600 | 78,200 |
| Jul 22, 2020 | 1.2200 | 1.2600 | 1.1500 | 1.2300 | 1.2300 | 71,400 |
| Jul 21, 2020 | 1.3200 | 1.3400 | 1.0900 | 1.2500 | 1.2500 | 161,900 |
| Jul 20, 2020 | 1.2600 | 1.3500 | 1.2600 | 1.3000 | 1.3000 | 125,800 |
| Jul 17, 2020 | 1.2100 | 1.3000 | 1.2100 | 1.2600 | 1.2600 | 73,600 |
| Jul 16, 2020 | 1.1100 | 1.3200 | 1.1100 | 1.2200 | 1.2200 | 174,400 |
| Jul 15, 2020 | 1.1900 | 1.2300 | 1.0800 | 1.1700 | 1.1700 | 182,900 |
| Jul 14, 2020 | 1.1000 | 1.1100 | 1.0700 | 1.0800 | 1.0800 | 90,500 |
| Jul 13, 2020 | 1.1400 | 1.2700 | 1.1000 | 1.1300 | 1.1300 | 202,600 |
| Jul 10, 2020 | 1.1400 | 1.2300 | 1.1000 | 1.1200 | 1.1200 | 142,000 |
| Jul 09, 2020 | 1.1100 | 1.1900 | 1.0500 | 1.1200 | 1.1200 | 93,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.
