Advertisement
Advertisement
Asia Pacific Wire & Cable Corporation Limited (APWC)
NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
As of 03:49PM EDT. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 24, 2022 | 1.2600 | 1.2700 | 1.1600 | 1.2000 | 1.2000 | 6,800 |
| May 23, 2022 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 800 |
| May 20, 2022 | 1.2900 | 1.2900 | 1.2100 | 1.2400 | 1.2400 | 2,200 |
| May 19, 2022 | 1.4000 | 1.4000 | 1.0700 | 1.2100 | 1.2100 | 8,100 |
| May 18, 2022 | 1.1700 | 1.2500 | 1.1700 | 1.1900 | 1.1900 | 2,400 |
| May 17, 2022 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 500 |
| May 16, 2022 | 1.2000 | 1.2000 | 1.1200 | 1.1900 | 1.1900 | 5,100 |
| May 13, 2022 | 1.1700 | 1.2700 | 1.1700 | 1.1800 | 1.1800 | 20,700 |
| May 12, 2022 | 1.1900 | 1.1900 | 1.1700 | 1.1900 | 1.1900 | 34,100 |
| May 11, 2022 | 1.2700 | 1.2700 | 1.1500 | 1.2000 | 1.2000 | 17,400 |
| May 10, 2022 | 1.3200 | 1.3500 | 1.2000 | 1.2000 | 1.2000 | 10,800 |
| May 09, 2022 | 1.3700 | 1.3700 | 1.3300 | 1.3300 | 1.3300 | 8,700 |
| May 06, 2022 | 1.4400 | 1.4400 | 1.3900 | 1.3900 | 1.3900 | 2,200 |
| May 05, 2022 | 1.4000 | 1.4400 | 1.4000 | 1.4300 | 1.4300 | 4,700 |
| May 04, 2022 | 1.4500 | 1.5000 | 1.4300 | 1.4300 | 1.4300 | 11,900 |
| May 03, 2022 | 1.5300 | 1.5300 | 1.3500 | 1.4200 | 1.4200 | 16,900 |
| May 02, 2022 | 1.4300 | 1.4800 | 1.4300 | 1.4800 | 1.4800 | 6,800 |
| Apr 29, 2022 | 1.5000 | 1.5100 | 1.4500 | 1.4500 | 1.4500 | 6,100 |
| Apr 28, 2022 | 1.4100 | 1.4900 | 1.3800 | 1.4900 | 1.4900 | 9,300 |
| Apr 27, 2022 | 1.3900 | 1.4600 | 1.3900 | 1.4500 | 1.4500 | 9,800 |
| Apr 26, 2022 | 1.3900 | 1.4100 | 1.3700 | 1.3700 | 1.3700 | 3,800 |
| Apr 25, 2022 | 1.4000 | 1.4800 | 1.3600 | 1.3900 | 1.3900 | 24,900 |
| Apr 22, 2022 | 1.4800 | 1.4800 | 1.4300 | 1.4300 | 1.4300 | 12,000 |
| Apr 21, 2022 | 1.4900 | 1.5000 | 1.4900 | 1.5000 | 1.5000 | 3,900 |
| Apr 20, 2022 | 1.5000 | 1.5000 | 1.4800 | 1.4900 | 1.4900 | 8,700 |
| Apr 19, 2022 | 1.5300 | 1.5400 | 1.4700 | 1.4700 | 1.4700 | 8,400 |
| Apr 18, 2022 | 1.5500 | 1.6500 | 1.5200 | 1.5200 | 1.5200 | 23,600 |
| Apr 14, 2022 | 1.6600 | 1.6800 | 1.5500 | 1.5700 | 1.5700 | 16,900 |
| Apr 13, 2022 | 1.7600 | 1.7600 | 1.5700 | 1.6900 | 1.6900 | 13,800 |
| Apr 12, 2022 | 1.7600 | 1.8100 | 1.6500 | 1.7000 | 1.7000 | 14,000 |
| Apr 11, 2022 | 1.8700 | 1.8700 | 1.7600 | 1.7600 | 1.7600 | 12,800 |
| Apr 08, 2022 | 1.7800 | 1.8400 | 1.7800 | 1.7800 | 1.7800 | 2,000 |
| Apr 07, 2022 | 1.8800 | 1.8800 | 1.7600 | 1.8300 | 1.8300 | 4,200 |
| Apr 06, 2022 | 1.8100 | 1.9300 | 1.8000 | 1.8200 | 1.8200 | 5,300 |
| Apr 05, 2022 | 1.9400 | 2.0000 | 1.9000 | 1.9600 | 1.9600 | 2,000 |
| Apr 04, 2022 | 1.7200 | 2.1100 | 1.7200 | 1.9600 | 1.9600 | 80,000 |
| Apr 01, 2022 | 1.8000 | 1.8600 | 1.8000 | 1.8100 | 1.8100 | 8,000 |
| Mar 31, 2022 | 1.8000 | 1.8700 | 1.8000 | 1.8200 | 1.8200 | 2,600 |
| Mar 30, 2022 | 1.7800 | 1.9100 | 1.7800 | 1.8200 | 1.8200 | 2,800 |
| Mar 29, 2022 | 1.8800 | 1.8900 | 1.8200 | 1.8900 | 1.8900 | 4,700 |
| Mar 28, 2022 | 1.8500 | 1.8900 | 1.8000 | 1.8900 | 1.8900 | 17,300 |
| Mar 25, 2022 | 1.8800 | 1.8800 | 1.8000 | 1.8500 | 1.8500 | 10,700 |
| Mar 24, 2022 | 1.9100 | 2.0000 | 1.8500 | 1.9300 | 1.9300 | 32,600 |
| Mar 23, 2022 | 1.8600 | 2.0300 | 1.7000 | 1.9100 | 1.9100 | 76,500 |
| Mar 22, 2022 | 1.8300 | 2.0700 | 1.8200 | 1.9500 | 1.9500 | 73,700 |
| Mar 21, 2022 | 1.7600 | 1.8100 | 1.7600 | 1.8100 | 1.8100 | 3,200 |
| Mar 18, 2022 | 1.7900 | 1.8300 | 1.7500 | 1.7600 | 1.7600 | 22,100 |
| Mar 17, 2022 | 1.7100 | 1.8200 | 1.7100 | 1.7900 | 1.7900 | 11,900 |
| Mar 16, 2022 | 1.7400 | 1.8500 | 1.6800 | 1.8300 | 1.8300 | 26,500 |
| Mar 15, 2022 | 1.6900 | 1.7300 | 1.6300 | 1.6800 | 1.6800 | 8,100 |
| Mar 14, 2022 | 1.6800 | 1.7900 | 1.6600 | 1.6700 | 1.6700 | 13,200 |
| Mar 11, 2022 | 1.7500 | 1.9200 | 1.6900 | 1.7300 | 1.7300 | 18,600 |
| Mar 10, 2022 | 1.8500 | 1.9200 | 1.7600 | 1.8300 | 1.8300 | 17,400 |
| Mar 09, 2022 | 1.9400 | 2.0300 | 1.7800 | 1.9700 | 1.9700 | 63,500 |
| Mar 08, 2022 | 1.5300 | 2.2200 | 1.5300 | 2.0300 | 2.0300 | 808,800 |
| Mar 07, 2022 | 1.6100 | 1.8800 | 1.5000 | 1.5900 | 1.5900 | 152,200 |
| Mar 04, 2022 | 1.6300 | 1.6400 | 1.6300 | 1.6400 | 1.6400 | 800 |
| Mar 03, 2022 | 1.6100 | 1.6400 | 1.5800 | 1.6400 | 1.6400 | 5,500 |
| Mar 02, 2022 | 1.6000 | 1.7400 | 1.6000 | 1.6600 | 1.6600 | 5,600 |
| Mar 01, 2022 | 1.7500 | 1.7500 | 1.6200 | 1.7000 | 1.7000 | 7,600 |
| Feb 28, 2022 | 1.8000 | 1.8000 | 1.7500 | 1.7500 | 1.7500 | 4,600 |
| Feb 25, 2022 | 1.5800 | 1.7900 | 1.5800 | 1.7300 | 1.7300 | 9,600 |
| Feb 24, 2022 | 1.5600 | 1.7100 | 1.5200 | 1.6500 | 1.6500 | 11,000 |
| Feb 23, 2022 | 1.6700 | 1.6900 | 1.6600 | 1.6600 | 1.6600 | 7,400 |
| Feb 22, 2022 | 1.6500 | 1.6900 | 1.6100 | 1.6500 | 1.6500 | 5,500 |
| Feb 18, 2022 | 1.8000 | 1.8000 | 1.6900 | 1.7000 | 1.7000 | 900 |
| Feb 17, 2022 | 1.7800 | 1.8400 | 1.7000 | 1.8300 | 1.8300 | 9,800 |
| Feb 16, 2022 | 1.8600 | 1.8600 | 1.7500 | 1.8000 | 1.8000 | 8,500 |
| Feb 15, 2022 | 1.8000 | 1.8500 | 1.8000 | 1.8400 | 1.8400 | 4,700 |
| Feb 14, 2022 | 1.8900 | 1.9400 | 1.8000 | 1.8000 | 1.8000 | 5,000 |
| Feb 11, 2022 | 1.9400 | 1.9400 | 1.8000 | 1.8900 | 1.8900 | 20,800 |
| Feb 10, 2022 | 1.6500 | 1.9700 | 1.6500 | 1.9500 | 1.9500 | 66,700 |
| Feb 09, 2022 | 1.4700 | 1.7200 | 1.4700 | 1.7000 | 1.7000 | 31,500 |
| Feb 08, 2022 | 1.4700 | 1.5000 | 1.4700 | 1.4800 | 1.4800 | 16,100 |
| Feb 07, 2022 | 1.5000 | 1.5000 | 1.4600 | 1.5000 | 1.5000 | 14,500 |
| Feb 04, 2022 | 1.5300 | 1.5300 | 1.4800 | 1.5000 | 1.5000 | 12,500 |
| Feb 03, 2022 | 1.4900 | 1.5800 | 1.4900 | 1.5300 | 1.5300 | 16,200 |
| Feb 02, 2022 | 1.4500 | 1.5500 | 1.4500 | 1.5300 | 1.5300 | 9,900 |
| Feb 01, 2022 | 1.3500 | 1.5600 | 1.3500 | 1.5500 | 1.5500 | 39,100 |
| Jan 31, 2022 | 1.4100 | 1.4100 | 1.3000 | 1.3500 | 1.3500 | 150,600 |
| Jan 28, 2022 | 1.3800 | 1.4300 | 1.3500 | 1.3600 | 1.3600 | 38,100 |
| Jan 27, 2022 | 1.5700 | 1.5700 | 1.4000 | 1.4200 | 1.4200 | 13,900 |
| Jan 26, 2022 | 1.4800 | 1.4900 | 1.4400 | 1.4400 | 1.4400 | 10,400 |
| Jan 25, 2022 | 1.3300 | 1.4200 | 1.3200 | 1.4200 | 1.4200 | 16,800 |
| Jan 24, 2022 | 1.3500 | 1.4200 | 1.3000 | 1.3300 | 1.3300 | 37,600 |
| Jan 21, 2022 | 1.5600 | 1.5700 | 1.3800 | 1.4000 | 1.4000 | 31,900 |
| Jan 20, 2022 | 1.5800 | 1.5900 | 1.5400 | 1.5900 | 1.5900 | 7,900 |
| Jan 19, 2022 | 1.5600 | 1.5900 | 1.5000 | 1.5100 | 1.5100 | 15,900 |
| Jan 18, 2022 | 1.6000 | 1.6000 | 1.5500 | 1.5600 | 1.5600 | 20,700 |
| Jan 14, 2022 | 1.7300 | 1.7300 | 1.5200 | 1.6000 | 1.6000 | 28,500 |
| Jan 13, 2022 | 1.8600 | 1.8600 | 1.7900 | 1.7900 | 1.7900 | 4,100 |
| Jan 12, 2022 | 1.8600 | 1.8600 | 1.8200 | 1.8400 | 1.8400 | 15,300 |
| Jan 11, 2022 | 1.8300 | 1.8400 | 1.8000 | 1.8000 | 1.8000 | 27,100 |
| Jan 10, 2022 | 1.8900 | 1.9300 | 1.8300 | 1.8300 | 1.8300 | 9,300 |
| Jan 07, 2022 | 1.9100 | 2.0200 | 1.9000 | 1.9100 | 1.9100 | 16,000 |
| Jan 06, 2022 | 2.0900 | 2.1200 | 1.9100 | 1.9100 | 1.9100 | 69,500 |
| Jan 05, 2022 | 2.0700 | 2.2700 | 2.0700 | 2.2200 | 2.2200 | 29,800 |
| Jan 04, 2022 | 2.2500 | 2.2500 | 2.0500 | 2.1900 | 2.1900 | 20,100 |
| Jan 03, 2022 | 2.0900 | 2.2500 | 2.0700 | 2.2500 | 2.2500 | 11,900 |
| Dec 31, 2021 | 2.1000 | 2.1000 | 2.0100 | 2.0400 | 2.0400 | 23,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
