APM Human Services International Limited (ASX:APM)
Australia · Delayed Price · Currency is AUD 1.447
+0.002 (0.14%)
Inactive · Last trade price on Sep 25, 2024
Intercept Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2024 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Oct 9, 2024 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Oct 8, 2024 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Oct 7, 2024 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Oct 4, 2024 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Oct 3, 2024 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Oct 2, 2024 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Oct 1, 2024 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Sep 30, 2024 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Sep 27, 2024 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Sep 26, 2024 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Sep 25, 2024 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 1,829,203 |
| Sep 24, 2024 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 175,460 |
| Sep 23, 2024 | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | 0.69% | 667,998 |
| Sep 20, 2024 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | -0.69% | 2,219,667 |
| Sep 19, 2024 | 1.45 | 1.45 | 1.44 | 1.45 | 1.45 | - | 693,021 |
| Sep 18, 2024 | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | 0.69% | 923,281 |
| Sep 17, 2024 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 324,672 |
| Sep 16, 2024 | 1.44 | 1.45 | 1.44 | 1.44 | 1.44 | - | 219,334 |
| Sep 13, 2024 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 671,204 |
| Sep 12, 2024 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 579,012 |
| Sep 11, 2024 | 1.44 | 1.45 | 1.44 | 1.44 | 1.44 | - | 16,592,565 |
| Sep 10, 2024 | 1.44 | 1.45 | 1.44 | 1.44 | 1.44 | - | 760,341 |
| Sep 9, 2024 | 1.44 | 1.44 | 1.43 | 1.44 | 1.44 | - | 1,084,241 |
| Sep 6, 2024 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 892,261 |
| Sep 5, 2024 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 892,261 |
| Sep 4, 2024 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 343,203 |
| Sep 3, 2024 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 410,140 |
| Sep 2, 2024 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 1,266,580 |
| Aug 30, 2024 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 232,378 |
| Aug 29, 2024 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 259,235 |
| Aug 28, 2024 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 795,451 |
| Aug 27, 2024 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 795,451 |
| Aug 26, 2024 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 306,826 |
| Aug 23, 2024 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | 0.70% | 620,280 |
| Aug 22, 2024 | 1.43 | 1.44 | 1.43 | 1.43 | 1.43 | - | 620,280 |
| Aug 21, 2024 | 1.43 | 1.44 | 1.43 | 1.43 | 1.43 | - | 527,283 |
| Aug 20, 2024 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | -0.69% | 527,283 |
| Aug 19, 2024 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 256,120 |
| Aug 16, 2024 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 305,162 |
| Aug 15, 2024 | 1.44 | 1.44 | 1.43 | 1.44 | 1.44 | 0.70% | 376,613 |
| Aug 14, 2024 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | - | 376,613 |
| Aug 13, 2024 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | - | 829,751 |
| Aug 12, 2024 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | 829,751 |
| Aug 9, 2024 | 1.43 | 1.44 | 1.42 | 1.43 | 1.43 | - | 899,220 |
| Aug 8, 2024 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | 0.70% | 1,045,822 |
| Aug 7, 2024 | 1.42 | 1.43 | 1.42 | 1.42 | 1.42 | - | 1,326,033 |
| Aug 6, 2024 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | 0.71% | 831,186 |
| Aug 5, 2024 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | -0.70% | 3,039,421 |
| Aug 2, 2024 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | 508,003 |