Aplex Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	42.40	42.50	41.20	42.30	42.30	2.17%	192,649
May 6, 2026	42.90	42.90	41.00	41.40	41.40	-2.82%	240,939
May 5, 2026	39.40	43.00	39.40	42.60	42.60	8.26%	351,107
May 4, 2026	39.10	39.40	38.90	39.35	39.35	0.90%	78,984
Apr 30, 2026	39.40	39.45	38.50	39.00	39.00	-0.76%	83,163
Apr 29, 2026	39.00	39.30	39.00	39.30	39.30	0.51%	28,499
Apr 28, 2026	38.65	39.10	38.65	39.10	39.10	0.26%	71,826
Apr 27, 2026	39.50	39.50	38.15	39.00	39.00	-1.02%	75,477
Apr 24, 2026	38.85	39.60	38.75	39.40	39.40	1.55%	119,359
Apr 23, 2026	39.35	40.00	38.10	38.80	38.80	-1.40%	205,953
Apr 22, 2026	39.40	39.65	39.15	39.35	39.35	-0.13%	60,191
Apr 21, 2026	39.85	39.85	39.10	39.40	39.40	-0.51%	67,446
Apr 20, 2026	39.90	40.00	39.55	39.60	39.60	-0.63%	56,208
Apr 17, 2026	40.50	40.55	39.55	39.85	39.85	-0.99%	53,683
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