Asia Pacific Trust (NZE:APA)
New Zealand · Delayed Price · Currency is NZD 4.095
+0.121 (3.04%)
Jun 25, 2026, 1:12 PM NZST
NZE:APA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 4.02 | 4.02 | 3.97 | 3.97 | 3.97 | -5.25% | 151,059 |
| Jun 23, 2026 | 4.17 | 4.21 | 4.17 | 4.19 | 4.19 | 0.05% | 171,573 |
| Jun 22, 2026 | 4.17 | 4.19 | 4.14 | 4.19 | 4.19 | 0.50% | 359,603 |
| Jun 19, 2026 | 4.13 | 4.17 | 4.13 | 4.17 | 4.17 | 2.99% | 314,149 |
| Jun 18, 2026 | 4.03 | 4.07 | 4.03 | 4.05 | 4.05 | 1.25% | 124,190 |
| Jun 17, 2026 | 4.01 | 4.01 | 3.98 | 4.00 | 4.00 | -0.74% | 111,759 |
| Jun 16, 2026 | 4.00 | 4.03 | 3.99 | 4.03 | 4.03 | 1.92% | 103,566 |
| Jun 15, 2026 | 3.98 | 3.98 | 3.91 | 3.95 | 3.95 | 0.71% | 197,489 |
| Jun 12, 2026 | 3.88 | 3.93 | 3.88 | 3.93 | 3.93 | 4.30% | 65,379 |
| Jun 11, 2026 | 3.75 | 3.77 | 3.71 | 3.76 | 3.76 | -0.26% | 76,464 |
| Jun 10, 2026 | 3.81 | 3.81 | 3.77 | 3.77 | 3.77 | -1.92% | 61,165 |
| Jun 9, 2026 | 3.80 | 3.85 | 3.80 | 3.85 | 3.85 | 2.45% | 138,389 |
| Jun 8, 2026 | 3.78 | 3.78 | 3.72 | 3.76 | 3.76 | -4.84% | 148,064 |
| Jun 5, 2026 | 3.97 | 3.97 | 3.91 | 3.95 | 3.95 | -1.08% | 204,174 |
| Jun 4, 2026 | 3.98 | 4.00 | 3.97 | 3.99 | 3.99 | 0.50% | 239,553 |
| Jun 3, 2026 | 3.98 | 4.01 | 3.95 | 3.97 | 3.97 | 0.63% | 94,766 |
| Jun 2, 2026 | 3.92 | 3.95 | 3.92 | 3.95 | 3.95 | 1.57% | 201,248 |
| May 29, 2026 | 3.90 | 3.90 | 3.86 | 3.88 | 3.88 | -0.26% | 143,714 |
| May 28, 2026 | 3.90 | 3.90 | 3.84 | 3.89 | 3.89 | -0.99% | 105,173 |
| May 27, 2026 | 3.96 | 3.98 | 3.94 | 3.96 | 3.93 | 1.00% | 130,698 |
| May 26, 2026 | 3.86 | 3.92 | 3.86 | 3.92 | 3.89 | 0.75% | 98,189 |
| May 25, 2026 | 3.87 | 3.89 | 3.83 | 3.89 | 3.87 | 0.78% | 186,653 |
| May 22, 2026 | 3.84 | 3.86 | 3.82 | 3.86 | 3.84 | 1.00% | 85,173 |
| May 21, 2026 | 3.80 | 3.82 | 3.77 | 3.82 | 3.80 | 1.92% | 53,752 |
| May 20, 2026 | 3.77 | 3.79 | 3.75 | 3.75 | 3.73 | -0.82% | 49,150 |
| May 19, 2026 | 3.78 | 3.79 | 3.76 | 3.78 | 3.76 | -0.32% | 70,329 |
| May 18, 2026 | 3.80 | 3.82 | 3.77 | 3.79 | 3.77 | -2.12% | 107,955 |
| May 15, 2026 | 3.87 | 3.88 | 3.84 | 3.87 | 3.85 | 0.18% | 114,790 |
| May 14, 2026 | 3.83 | 3.87 | 3.83 | 3.87 | 3.84 | 2.77% | 78,258 |
| May 13, 2026 | 3.85 | 3.85 | 3.75 | 3.76 | 3.74 | -2.31% | 198,185 |
| May 12, 2026 | 3.83 | 3.85 | 3.82 | 3.85 | 3.83 | 0.57% | 72,070 |
| May 11, 2026 | 3.83 | 3.84 | 3.81 | 3.83 | 3.81 | 2.05% | 165,526 |
| May 8, 2026 | 3.72 | 3.75 | 3.71 | 3.75 | 3.73 | -1.13% | 83,793 |
| May 7, 2026 | 3.79 | 3.80 | 3.76 | 3.79 | 3.77 | 2.04% | 194,164 |
| May 6, 2026 | 3.72 | 3.73 | 3.69 | 3.72 | 3.70 | 1.61% | 60,200 |
| May 5, 2026 | 3.62 | 3.66 | 3.62 | 3.66 | 3.64 | 0.47% | 62,458 |
| May 4, 2026 | 3.63 | 3.64 | 3.60 | 3.64 | 3.62 | -0.41% | 83,197 |
| May 1, 2026 | 3.62 | 3.66 | 3.62 | 3.66 | 3.64 | 2.70% | 74,642 |
| Apr 30, 2026 | 3.58 | 3.60 | 3.56 | 3.56 | 3.54 | -1.08% | 104,356 |
| Apr 29, 2026 | 3.58 | 3.61 | 3.56 | 3.60 | 3.58 | 0.98% | 55,121 |
| Apr 28, 2026 | 3.52 | 3.60 | 3.52 | 3.57 | 3.55 | -0.61% | 180,014 |
| Apr 24, 2026 | 3.58 | 3.59 | 3.56 | 3.59 | 3.57 | 0.82% | 41,758 |
| Apr 23, 2026 | 3.56 | 3.59 | 3.56 | 3.56 | 3.54 | 0.79% | 80,050 |
| Apr 22, 2026 | 3.65 | 3.65 | 3.53 | 3.53 | 3.51 | -1.97% | 85,740 |
| Apr 21, 2026 | 3.59 | 3.62 | 3.59 | 3.60 | 3.58 | -0.41% | 33,565 |
| Apr 20, 2026 | 3.65 | 3.65 | 3.62 | 3.62 | 3.60 | 0.92% | 132,288 |
| Apr 17, 2026 | 3.62 | 3.62 | 3.58 | 3.58 | 3.56 | -1.84% | 71,079 |
| Apr 16, 2026 | 3.58 | 3.65 | 3.56 | 3.65 | 3.63 | 1.67% | 272,672 |
| Apr 15, 2026 | 3.62 | 3.62 | 3.59 | 3.59 | 3.57 | 0.31% | 64,530 |
| Apr 14, 2026 | 3.54 | 3.59 | 3.54 | 3.58 | 3.56 | 0.99% | 76,094 |