Associate Global Partners Limited (ASX:APL)
Australia · Delayed Price · Currency is AUD 0.2800
+0.0100 (3.70%)
At close: Mar 27, 2026
Associate Global Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 3.70% | 1,500 |
| Mar 25, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 8.00% | 1,000 |
| Mar 19, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 21,500 |
| Mar 17, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.00% | 3,500 |
| Mar 16, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 50,000 |
| Mar 10, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 25.00% | 46,752 |
| Mar 4, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 11.11% | 688 |
| Feb 17, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 5.88% | 3,366 |
| Feb 16, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -26.09% | 1,931 |
| Feb 13, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 2,000 |
| Feb 10, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -4.17% | 21,861 |
| Feb 9, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 3,528 |
| Feb 6, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 20.00% | 24,167 |
| Feb 3, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 20,729 |
| Jan 22, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | - | 158,122 |
| Jan 16, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 39,226 |
| Jan 15, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 17.65% | 5,882 |
| Jan 14, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 34,314 |
| Jan 8, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 3,000 |
| Jan 7, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -15.00% | 1,612 |
| Jan 5, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 14.29% | 3,123 |
| Dec 17, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.94% | 100,000 |
| Dec 15, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 31,767 |
| Dec 12, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 2,459 |
| Dec 4, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 9.68% | 8,000 |
| Nov 21, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 45,265 |
| Nov 20, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 6.67% | 173,683 |
| Nov 19, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 25,170 |
| Nov 18, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 198,835 |
| Nov 17, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 94,525 |
| Nov 14, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 36.36% | 95,999 |
| Nov 12, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -26.67% | 2,000 |
| Nov 7, 2025 | 0.12 | 0.15 | 0.11 | 0.15 | 0.15 | 20.00% | 35,320 |
| Nov 6, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -10.71% | 34,861 |
| Oct 31, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 20,000 |
| Oct 29, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -6.67% | 20,000 |
| Oct 27, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 58 |
| Oct 23, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 9,916 |
| Oct 15, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 25.00% | 20,000 |
| Oct 14, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 1,500 |
| Oct 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -17.86% | 12,000 |