Aplex Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	58.00	61.40	57.20	59.30	59.30	2.06%	694,144
May 27, 2026	65.40	65.40	59.00	59.20	58.10	-9.62%	4,221,015
May 26, 2026	65.50	65.50	65.50	65.50	64.28	9.90%	844,122
May 25, 2026	59.60	59.60	59.60	59.60	58.49	9.96%	511,979
May 22, 2026	53.00	54.20	52.60	54.20	53.19	9.83%	638,699
May 21, 2026	44.85	49.35	44.85	49.35	48.43	9.91%	646,851
May 20, 2026	44.30	45.25	44.00	44.90	44.07	2.51%	140,912
May 19, 2026	45.80	45.80	43.65	43.80	42.99	-1.57%	139,538
May 18, 2026	42.70	44.70	42.60	44.50	43.67	4.22%	176,026
May 15, 2026	43.75	43.95	42.70	42.70	41.91	-2.40%	118,606
May 14, 2026	43.80	44.30	43.10	43.75	42.94	-	179,630
May 13, 2026	43.95	44.30	43.20	43.75	42.94	-0.57%	104,997
May 12, 2026	46.50	46.50	43.25	44.00	43.18	-2.00%	316,531
May 11, 2026	46.50	46.80	44.80	44.90	44.07	2.51%	683,325
May 8, 2026	42.50	45.00	42.50	43.80	42.99	3.55%	506,080
May 7, 2026	42.40	42.50	41.20	42.30	41.52	2.17%	192,649
May 6, 2026	42.90	42.90	41.00	41.40	40.63	-2.82%	240,939
May 5, 2026	39.40	43.00	39.40	42.60	41.81	8.26%	351,107
May 4, 2026	39.10	39.40	38.90	39.35	38.62	0.90%	78,984
Apr 30, 2026	39.40	39.45	38.50	39.00	38.28	-0.76%	83,163
Apr 29, 2026	39.00	39.30	39.00	39.30	38.57	0.51%	28,499
Apr 28, 2026	38.65	39.10	38.65	39.10	38.37	0.26%	71,826
Apr 27, 2026	39.50	39.50	38.15	39.00	38.28	-1.02%	75,477
Apr 24, 2026	38.85	39.60	38.75	39.40	38.67	1.55%	119,359
Apr 23, 2026	39.35	40.00	38.10	38.80	38.08	-1.40%	205,953
Apr 22, 2026	39.40	39.65	39.15	39.35	38.62	-0.13%	60,191
Apr 21, 2026	39.85	39.85	39.10	39.40	38.67	-0.51%	67,446
Apr 20, 2026	39.90	40.00	39.55	39.60	38.87	-0.63%	56,208
Apr 17, 2026	40.50	40.55	39.55	39.85	39.11	-0.99%	53,683
Apr 16, 2026	40.30	40.30	39.80	40.25	39.50	1.00%	108,813
Apr 15, 2026	40.00	40.00	39.15	39.85	39.11	2.05%	119,917
Apr 14, 2026	39.30	39.50	39.00	39.05	38.33	-0.26%	39,080
Apr 13, 2026	39.60	39.65	39.15	39.15	38.42	-1.01%	70,755
Apr 10, 2026	40.25	40.25	38.75	39.55	38.82	2.06%	144,547
Apr 9, 2026	38.25	38.90	38.15	38.75	38.03	0.65%	96,795
Apr 8, 2026	38.50	38.70	38.10	38.50	37.79	-	115,921
Apr 7, 2026	37.90	38.50	37.50	38.50	37.79	1.58%	50,356
Apr 2, 2026	37.35	37.90	37.35	37.90	37.20	-0.13%	28,211
Apr 1, 2026	37.95	38.00	37.20	37.95	37.25	1.07%	97,326
Mar 31, 2026	37.70	38.15	37.55	37.55	36.85	-0.92%	44,416
Mar 30, 2026	37.80	38.15	37.70	37.90	37.20	-	34,776
Mar 27, 2026	38.30	38.50	37.90	37.90	37.20	-0.66%	4,939
Mar 26, 2026	38.90	39.05	38.15	38.15	37.44	-2.43%	44,431
Mar 25, 2026	37.80	40.05	37.60	39.10	38.37	3.44%	93,739
Mar 24, 2026	38.20	38.20	37.80	37.80	37.10	-0.13%	20,276
Mar 23, 2026	37.85	38.35	37.80	37.85	37.15	-2.32%	42,069
Mar 20, 2026	38.90	38.90	37.80	38.75	38.03	2.51%	89,604
Mar 19, 2026	38.25	38.30	37.60	37.80	37.10	-1.56%	117,256
Mar 18, 2026	39.50	39.50	38.30	38.40	37.69	-2.54%	96,344
Mar 17, 2026	40.25	40.25	39.20	39.40	38.67	-2.11%	103,693