Advertisement
Advertisement
U.S. Markets close in 2 hrs 40 mins
Advertisement
Advertisement
Advertisement
Advertisement

Asia Pacific Wire & Cable Corporation Limited (APWC)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
1.2400+0.0286 (+2.36%)
As of 03:49PM EDT. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 20221.26001.27001.16001.20001.20006,800
May 23, 20221.25001.25001.25001.25001.2500800
May 20, 20221.29001.29001.21001.24001.24002,200
May 19, 20221.40001.40001.07001.21001.21008,100
May 18, 20221.17001.25001.17001.19001.19002,400
May 17, 20221.20001.20001.20001.20001.2000500
May 16, 20221.20001.20001.12001.19001.19005,100
May 13, 20221.17001.27001.17001.18001.180020,700
May 12, 20221.19001.19001.17001.19001.190034,100
May 11, 20221.27001.27001.15001.20001.200017,400
May 10, 20221.32001.35001.20001.20001.200010,800
May 09, 20221.37001.37001.33001.33001.33008,700
May 06, 20221.44001.44001.39001.39001.39002,200
May 05, 20221.40001.44001.40001.43001.43004,700
May 04, 20221.45001.50001.43001.43001.430011,900
May 03, 20221.53001.53001.35001.42001.420016,900
May 02, 20221.43001.48001.43001.48001.48006,800
Apr 29, 20221.50001.51001.45001.45001.45006,100
Apr 28, 20221.41001.49001.38001.49001.49009,300
Apr 27, 20221.39001.46001.39001.45001.45009,800
Apr 26, 20221.39001.41001.37001.37001.37003,800
Apr 25, 20221.40001.48001.36001.39001.390024,900
Apr 22, 20221.48001.48001.43001.43001.430012,000
Apr 21, 20221.49001.50001.49001.50001.50003,900
Apr 20, 20221.50001.50001.48001.49001.49008,700
Apr 19, 20221.53001.54001.47001.47001.47008,400
Apr 18, 20221.55001.65001.52001.52001.520023,600
Apr 14, 20221.66001.68001.55001.57001.570016,900
Apr 13, 20221.76001.76001.57001.69001.690013,800
Apr 12, 20221.76001.81001.65001.70001.700014,000
Apr 11, 20221.87001.87001.76001.76001.760012,800
Apr 08, 20221.78001.84001.78001.78001.78002,000
Apr 07, 20221.88001.88001.76001.83001.83004,200
Apr 06, 20221.81001.93001.80001.82001.82005,300
Apr 05, 20221.94002.00001.90001.96001.96002,000
Apr 04, 20221.72002.11001.72001.96001.960080,000
Apr 01, 20221.80001.86001.80001.81001.81008,000
Mar 31, 20221.80001.87001.80001.82001.82002,600
Mar 30, 20221.78001.91001.78001.82001.82002,800
Mar 29, 20221.88001.89001.82001.89001.89004,700
Mar 28, 20221.85001.89001.80001.89001.890017,300
Mar 25, 20221.88001.88001.80001.85001.850010,700
Mar 24, 20221.91002.00001.85001.93001.930032,600
Mar 23, 20221.86002.03001.70001.91001.910076,500
Mar 22, 20221.83002.07001.82001.95001.950073,700
Mar 21, 20221.76001.81001.76001.81001.81003,200
Mar 18, 20221.79001.83001.75001.76001.760022,100
Mar 17, 20221.71001.82001.71001.79001.790011,900
Mar 16, 20221.74001.85001.68001.83001.830026,500
Mar 15, 20221.69001.73001.63001.68001.68008,100
Mar 14, 20221.68001.79001.66001.67001.670013,200
Mar 11, 20221.75001.92001.69001.73001.730018,600
Mar 10, 20221.85001.92001.76001.83001.830017,400
Mar 09, 20221.94002.03001.78001.97001.970063,500
Mar 08, 20221.53002.22001.53002.03002.0300808,800
Mar 07, 20221.61001.88001.50001.59001.5900152,200
Mar 04, 20221.63001.64001.63001.64001.6400800
Mar 03, 20221.61001.64001.58001.64001.64005,500
Mar 02, 20221.60001.74001.60001.66001.66005,600
Mar 01, 20221.75001.75001.62001.70001.70007,600
Feb 28, 20221.80001.80001.75001.75001.75004,600
Feb 25, 20221.58001.79001.58001.73001.73009,600
Feb 24, 20221.56001.71001.52001.65001.650011,000
Feb 23, 20221.67001.69001.66001.66001.66007,400
Feb 22, 20221.65001.69001.61001.65001.65005,500
Feb 18, 20221.80001.80001.69001.70001.7000900
Feb 17, 20221.78001.84001.70001.83001.83009,800
Feb 16, 20221.86001.86001.75001.80001.80008,500
Feb 15, 20221.80001.85001.80001.84001.84004,700
Feb 14, 20221.89001.94001.80001.80001.80005,000
Feb 11, 20221.94001.94001.80001.89001.890020,800
Feb 10, 20221.65001.97001.65001.95001.950066,700
Feb 09, 20221.47001.72001.47001.70001.700031,500
Feb 08, 20221.47001.50001.47001.48001.480016,100
Feb 07, 20221.50001.50001.46001.50001.500014,500
Feb 04, 20221.53001.53001.48001.50001.500012,500
Feb 03, 20221.49001.58001.49001.53001.530016,200
Feb 02, 20221.45001.55001.45001.53001.53009,900
Feb 01, 20221.35001.56001.35001.55001.550039,100
Jan 31, 20221.41001.41001.30001.35001.3500150,600
Jan 28, 20221.38001.43001.35001.36001.360038,100
Jan 27, 20221.57001.57001.40001.42001.420013,900
Jan 26, 20221.48001.49001.44001.44001.440010,400
Jan 25, 20221.33001.42001.32001.42001.420016,800
Jan 24, 20221.35001.42001.30001.33001.330037,600
Jan 21, 20221.56001.57001.38001.40001.400031,900
Jan 20, 20221.58001.59001.54001.59001.59007,900
Jan 19, 20221.56001.59001.50001.51001.510015,900
Jan 18, 20221.60001.60001.55001.56001.560020,700
Jan 14, 20221.73001.73001.52001.60001.600028,500
Jan 13, 20221.86001.86001.79001.79001.79004,100
Jan 12, 20221.86001.86001.82001.84001.840015,300
Jan 11, 20221.83001.84001.80001.80001.800027,100
Jan 10, 20221.89001.93001.83001.83001.83009,300
Jan 07, 20221.91002.02001.90001.91001.910016,000
Jan 06, 20222.09002.12001.91001.91001.910069,500
Jan 05, 20222.07002.27002.07002.22002.220029,800
Jan 04, 20222.25002.25002.05002.19002.190020,100
Jan 03, 20222.09002.25002.07002.25002.250011,900
Dec 31, 20212.10002.10002.01002.04002.040023,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement