Aplex Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	43.00	43.30	42.30	43.20	43.20	2.01%	19,204
Nov 9, 2026	42.85	43.85	42.35	42.35	42.35	2.54%	45,163
Nov 6, 2026	43.00	43.00	38.60	41.30	41.30	-2.13%	131,183
Nov 5, 2026	43.50	44.90	42.05	42.20	42.20	-2.99%	39,185
Nov 4, 2026	43.30	45.30	42.55	43.50	43.50	0.46%	76,078
Nov 3, 2026	45.55	45.55	43.10	43.30	43.30	-2.48%	37,387
Nov 2, 2026	44.55	44.90	44.20	44.40	44.40	0.45%	49,211
Oct 30, 2026	45.90	45.90	44.05	44.20	44.20	-2.75%	101,217
Oct 29, 2026	45.75	45.75	45.05	45.45	45.45	-0.66%	41,162
Oct 28, 2026	45.55	46.15	45.55	45.75	45.75	1.33%	36,171
Oct 27, 2026	45.25	46.20	45.00	45.15	45.15	-1.42%	64,208
Oct 22, 2026	46.75	46.80	45.70	45.80	45.80	-1.51%	44,406
Oct 21, 2026	46.60	46.85	46.25	46.50	46.50	-0.21%	37,000
Oct 20, 2026	46.30	46.60	46.00	46.60	46.60	-0.11%	25,395
Oct 19, 2026	46.30	46.90	45.65	46.65	46.65	-0.21%	44,550
Oct 16, 2026	46.65	47.00	46.25	46.75	46.75	1.19%	38,540
Oct 15, 2026	46.10	46.20	45.05	46.20	46.20	-0.11%	111,014
Oct 14, 2026	46.70	46.80	46.05	46.25	46.25	-0.32%	143,329
Oct 13, 2026	45.80	46.60	45.50	46.40	46.40	-0.64%	243,167
Oct 12, 2026	46.80	46.85	46.30	46.70	46.70	-1.06%	82,019
Oct 8, 2026	47.05	47.35	46.80	47.20	47.20	-0.42%	72,191
Oct 7, 2026	47.50	47.50	47.05	47.40	47.40	-0.11%	44,775
Oct 6, 2026	47.50	47.55	47.35	47.45	47.45	-	37,043
Oct 5, 2026	47.60	47.80	47.35	47.45	47.45	0.42%	50,370
Oct 2, 2026	47.55	47.70	47.20	47.25	47.25	-0.63%	70,736
Oct 1, 2026	47.55	47.65	47.20	47.55	47.55	-	149,760
Sep 30, 2026	47.85	47.85	47.15	47.55	47.55	-0.42%	98,216
Sep 29, 2026	46.65	49.90	46.65	47.75	47.75	2.36%	118,723
Sep 24, 2026	46.55	46.80	46.50	46.65	46.65	0.21%	30,176
Sep 23, 2026	47.00	47.45	46.55	46.55	46.55	-1.06%	101,307
Sep 22, 2026	47.55	47.65	46.90	47.05	47.05	-0.63%	71,234
Sep 21, 2026	47.35	47.70	47.00	47.35	47.35	-0.21%	79,092
Sep 18, 2026	47.35	47.50	46.85	47.45	47.45	1.61%	53,624
Sep 17, 2026	47.20	47.65	46.20	46.70	46.70	-0.64%	82,404
Sep 16, 2026	46.70	47.45	46.70	47.00	47.00	1.73%	23,195
Sep 15, 2026	47.25	47.25	46.00	46.20	46.20	-2.12%	147,693
Sep 14, 2026	47.50	47.60	47.20	47.20	47.20	-0.84%	40,120
Sep 11, 2026	47.00	48.00	47.00	47.60	47.60	-1.24%	62,200
Sep 10, 2026	49.80	49.80	48.20	48.20	48.20	-0.52%	68,458
Sep 9, 2026	48.50	49.40	48.45	48.45	48.45	-	50,304
Sep 8, 2026	50.50	50.50	48.45	48.45	48.45	-4.06%	230,914
Sep 7, 2026	51.70	52.20	50.00	50.50	50.50	-2.13%	101,585
Sep 4, 2026	50.50	52.30	50.50	51.60	51.60	2.38%	94,696
Sep 3, 2026	52.30	52.30	50.40	50.40	50.40	-3.08%	91,460
Sep 2, 2026	52.80	52.90	51.80	52.00	52.00	0.58%	101,046
Sep 1, 2026	50.60	51.80	50.60	51.70	51.70	2.58%	87,126
Aug 31, 2026	51.70	51.90	50.10	50.40	50.40	-2.51%	119,599
Aug 28, 2026	52.90	52.90	51.50	51.70	51.70	-2.08%	148,877
Aug 27, 2026	52.60	53.50	52.60	52.80	52.80	0.19%	89,856
Aug 26, 2026	53.00	53.50	52.70	52.70	52.70	-0.38%	53,352