Aplex Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	40.30	40.30	39.80	40.25	40.25	1.00%	108,813
Apr 15, 2026	40.00	40.00	39.15	39.85	39.85	2.05%	119,917
Apr 14, 2026	39.30	39.50	39.00	39.05	39.05	-0.26%	39,080
Apr 13, 2026	39.60	39.65	39.15	39.15	39.15	-1.01%	70,755
Apr 10, 2026	40.25	40.25	38.75	39.55	39.55	2.06%	144,547
Apr 9, 2026	38.25	38.90	38.15	38.75	38.75	0.65%	96,795
Apr 8, 2026	38.50	38.70	38.10	38.50	38.50	-	115,921
Apr 7, 2026	37.90	38.50	37.50	38.50	38.50	1.58%	50,356
Apr 2, 2026	37.35	37.90	37.35	37.90	37.90	-0.13%	28,211
Apr 1, 2026	37.95	38.00	37.20	37.95	37.95	1.07%	97,326
Mar 31, 2026	37.70	38.15	37.55	37.55	37.55	-0.92%	44,416
Mar 30, 2026	37.80	38.15	37.70	37.90	37.90	-	34,776
Mar 27, 2026	38.30	38.50	37.90	37.90	37.90	-0.66%	4,939
Mar 26, 2026	38.90	39.05	38.15	38.15	38.15	-2.43%	44,431
Mar 25, 2026	37.80	40.05	37.60	39.10	39.10	3.44%	93,739
Mar 24, 2026	38.20	38.20	37.80	37.80	37.80	-0.13%	20,276
Mar 23, 2026	37.85	38.35	37.80	37.85	37.85	-2.32%	42,069
Mar 20, 2026	38.90	38.90	37.80	38.75	38.75	2.51%	89,604
Mar 19, 2026	38.25	38.30	37.60	37.80	37.80	-1.56%	117,256
Mar 18, 2026	39.50	39.50	38.30	38.40	38.40	-2.54%	96,344
Mar 17, 2026	40.25	40.25	39.20	39.40	39.40	-2.11%	103,693
Mar 16, 2026	38.80	40.45	38.35	40.25	40.25	3.74%	124,028
Mar 13, 2026	38.00	38.80	37.90	38.80	38.80	-	103,407
Mar 12, 2026	38.60	38.80	38.00	38.80	38.80	-0.13%	127,723
Mar 11, 2026	37.80	38.85	37.80	38.85	38.85	1.30%	151,169
Mar 10, 2026	38.30	38.35	37.60	38.35	38.35	-	79,370
Mar 9, 2026	37.60	38.35	36.95	38.35	38.35	-0.90%	60,267
Mar 6, 2026	38.95	38.95	38.20	38.70	38.70	-0.77%	49,599
Mar 5, 2026	38.85	39.00	38.30	39.00	39.00	2.50%	107,255
Mar 4, 2026	38.05	38.95	37.15	38.05	38.05	-2.56%	105,510
Mar 3, 2026	39.45	39.45	38.40	39.05	39.05	-1.01%	181,004
Mar 2, 2026	39.10	40.00	39.00	39.45	39.45	-1.37%	113,001
Feb 26, 2026	39.70	40.30	39.45	40.00	40.00	0.25%	99,035
Feb 25, 2026	39.65	39.90	39.55	39.90	39.90	-0.25%	38,591
Feb 24, 2026	40.00	40.25	39.65	40.00	40.00	-	60,997
Feb 23, 2026	39.85	40.45	39.40	40.00	40.00	1.01%	90,210
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