Aplex Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	39.65	39.70	38.45	39.60	39.60	-1.74%	77,726
Feb 10, 2026	39.90	40.35	39.40	40.30	40.30	2.28%	176,214
Feb 9, 2026	39.55	39.55	39.30	39.40	39.40	-1.50%	19,980
Feb 6, 2026	39.95	40.00	39.15	40.00	40.00	0.76%	77,302
Feb 5, 2026	39.80	40.10	39.50	39.70	39.70	-0.25%	25,202
Feb 4, 2026	39.65	40.50	39.45	39.80	39.80	-0.75%	41,428
Feb 3, 2026	39.45	40.10	39.00	40.10	40.10	0.25%	65,737
Feb 2, 2026	39.60	40.00	39.00	40.00	40.00	-0.25%	52,114
Jan 30, 2026	41.05	41.05	40.00	40.10	40.10	-2.43%	48,851
Jan 29, 2026	41.70	41.70	40.55	41.10	41.10	-1.44%	42,662
Jan 28, 2026	40.55	41.70	40.50	41.70	41.70	1.83%	117,262
Jan 27, 2026	40.70	40.95	40.30	40.95	40.95	0.12%	50,478
Jan 26, 2026	41.80	42.45	40.80	40.90	40.90	-1.45%	61,573
Jan 23, 2026	40.50	41.90	40.50	41.50	41.50	2.47%	120,132
Jan 22, 2026	41.00	41.50	40.50	40.50	40.50	-1.22%	77,753
Jan 21, 2026	40.15	41.00	40.15	41.00	41.00	0.12%	60,290
Jan 20, 2026	41.45	41.45	40.85	40.95	40.95	-1.21%	74,495
Jan 19, 2026	40.90	42.25	40.80	41.45	41.45	2.35%	196,275
Jan 16, 2026	39.45	40.50	39.45	40.50	40.50	3.32%	152,404
Jan 15, 2026	39.25	39.30	38.80	39.20	39.20	-0.13%	59,573
Jan 14, 2026	39.30	39.50	39.10	39.25	39.25	-0.25%	86,335
Jan 13, 2026	39.40	39.40	38.85	39.35	39.35	-0.13%	80,787
Jan 12, 2026	38.55	39.45	38.30	39.40	39.40	1.16%	162,460
Jan 9, 2026	38.95	38.95	38.10	38.95	38.95	-0.13%	55,606
Jan 8, 2026	38.10	39.00	37.75	39.00	39.00	2.36%	108,138
Jan 7, 2026	38.15	38.40	38.05	38.10	38.10	-0.13%	68,700
Jan 6, 2026	38.50	38.50	38.15	38.15	38.15	-	53,597
Jan 5, 2026	38.35	38.35	38.00	38.15	38.15	-0.39%	51,728
Jan 2, 2026	38.45	38.50	38.30	38.30	38.30	-	44,221
Dec 31, 2025	38.40	38.45	38.30	38.30	38.30	-0.26%	36,104
Dec 30, 2025	38.30	38.60	38.30	38.40	38.40	0.26%	34,832
Dec 29, 2025	38.60	38.65	38.25	38.30	38.30	-0.26%	18,100
Dec 26, 2025	38.50	38.50	38.30	38.40	38.40	-1.54%	28,878
Dec 24, 2025	38.50	39.70	38.50	39.00	39.00	-	61,000
Dec 23, 2025	38.80	39.00	38.15	39.00	39.00	0.52%	50,603
Dec 22, 2025	38.30	38.80	38.00	38.80	38.80	1.31%	122,044
Dec 19, 2025	38.25	38.30	37.85	38.30	38.30	0.13%	36,243
Dec 18, 2025	38.60	38.60	38.00	38.25	38.25	-0.91%	27,457
Dec 17, 2025	38.70	38.80	38.45	38.60	38.60	-0.26%	5,579
Dec 16, 2025	38.25	38.70	38.05	38.70	38.70	-	34,065
Dec 15, 2025	38.00	38.70	38.00	38.70	38.70	1.04%	34,170
Dec 12, 2025	38.05	38.45	38.05	38.30	38.30	-0.91%	34,543
Dec 11, 2025	38.50	38.65	38.00	38.65	38.65	0.52%	82,063
Dec 10, 2025	38.70	38.70	38.10	38.45	38.45	-0.90%	43,601
Dec 9, 2025	39.45	39.45	38.60	38.80	38.80	-0.89%	27,378
Dec 8, 2025	40.05	40.10	39.10	39.15	39.15	-0.89%	44,759
Dec 5, 2025	38.80	40.80	38.80	39.50	39.50	2.60%	154,988
Dec 4, 2025	38.20	38.70	38.20	38.50	38.50	1.85%	55,270
Dec 3, 2025	37.80	38.00	37.80	37.80	37.80	-0.26%	22,070
Dec 2, 2025	38.00	38.50	37.90	37.90	37.90	-	31,027