Asia Pacific Wire & Cable Corporation Limited (APWC)
NASDAQ: APWC · Real-Time Price · USD
1.630
+0.060 (3.82%)
Oct 25, 2024, 4:00 PM EDT - Market closed
APWC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2024 | 1.61 | 1.61 | 1.54 | 1.54 | 1.54 | -7.23% | 1,902 |
| Oct 23, 2024 | 1.65 | 1.68 | 1.65 | 1.66 | 1.66 | 4.40% | 7,979 |
| Oct 22, 2024 | 1.60 | 1.62 | 1.57 | 1.59 | 1.59 | 5.30% | 4,834 |
| Oct 21, 2024 | 1.50 | 1.60 | 1.48 | 1.51 | 1.51 | -3.82% | 14,323 |
| Oct 18, 2024 | 1.62 | 1.65 | 1.54 | 1.57 | 1.57 | -3.09% | 6,352 |
| Oct 17, 2024 | 1.60 | 1.65 | 1.60 | 1.62 | 1.62 | 1.31% | 4,058 |
| Oct 16, 2024 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.06% | 2,545 |
| Oct 15, 2024 | 1.65 | 1.65 | 1.57 | 1.60 | 1.60 | -3.03% | 19,528 |
| Oct 14, 2024 | 1.59 | 1.65 | 1.59 | 1.65 | 1.65 | 3.77% | 11,939 |
| Oct 11, 2024 | 1.57 | 1.59 | 1.57 | 1.59 | 1.59 | 1.92% | 7,207 |
| Oct 10, 2024 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.65% | 2,445 |
| Oct 9, 2024 | 1.57 | 1.64 | 1.55 | 1.55 | 1.55 | -3.13% | 4,483 |
| Oct 8, 2024 | 1.65 | 1.66 | 1.56 | 1.60 | 1.60 | -2.44% | 22,095 |
| Oct 7, 2024 | 1.48 | 1.65 | 1.48 | 1.64 | 1.64 | 8.61% | 30,070 |
| Oct 4, 2024 | 1.49 | 1.57 | 1.49 | 1.51 | 1.51 | -0.13% | 3,888 |
| Oct 3, 2024 | 1.52 | 1.58 | 1.51 | 1.51 | 1.51 | -2.45% | 5,963 |
| Oct 2, 2024 | 1.60 | 1.63 | 1.55 | 1.55 | 1.55 | -2.52% | 15,150 |
| Oct 1, 2024 | 1.55 | 1.59 | 1.55 | 1.59 | 1.59 | 2.58% | 6,854 |
| Sep 30, 2024 | 1.55 | 1.55 | 1.52 | 1.55 | 1.55 | -2.52% | 7,737 |
| Sep 27, 2024 | 1.60 | 1.60 | 1.59 | 1.59 | 1.59 | 0.63% | 1,414 |
| Sep 26, 2024 | 1.55 | 1.58 | 1.52 | 1.58 | 1.58 | 3.47% | 6,188 |
| Sep 25, 2024 | 1.52 | 1.58 | 1.52 | 1.53 | 1.53 | 0.46% | 10,034 |
| Sep 24, 2024 | 1.49 | 1.55 | 1.48 | 1.52 | 1.52 | 2.01% | 8,543 |
| Sep 23, 2024 | 1.43 | 1.54 | 1.43 | 1.49 | 1.49 | 2.76% | 3,067 |
| Sep 20, 2024 | 1.45 | 1.46 | 1.44 | 1.45 | 1.45 | -0.68% | 3,218 |
| Sep 19, 2024 | 1.49 | 1.55 | 1.45 | 1.46 | 1.46 | -2.01% | 14,473 |
| Sep 18, 2024 | 1.47 | 1.49 | 1.47 | 1.49 | 1.49 | 1.36% | 2,154 |
| Sep 17, 2024 | 1.47 | 1.50 | 1.43 | 1.47 | 1.47 | - | 11,810 |
| Sep 16, 2024 | 1.49 | 1.54 | 1.47 | 1.47 | 1.47 | 1.38% | 15,513 |
| Sep 13, 2024 | 1.43 | 1.49 | 1.43 | 1.45 | 1.45 | 1.40% | 4,049 |
| Sep 12, 2024 | 1.40 | 1.53 | 1.40 | 1.43 | 1.43 | -0.21% | 6,583 |
| Sep 11, 2024 | 1.41 | 1.47 | 1.40 | 1.43 | 1.43 | -5.72% | 5,508 |
| Sep 10, 2024 | 1.52 | 1.54 | 1.52 | 1.52 | 1.52 | -1.94% | 4,209 |
| Sep 9, 2024 | 1.52 | 1.56 | 1.52 | 1.55 | 1.55 | -0.64% | 2,305 |
| Sep 6, 2024 | 1.52 | 1.56 | 1.52 | 1.56 | 1.56 | 2.63% | 1,959 |
| Sep 5, 2024 | 1.52 | 1.55 | 1.52 | 1.52 | 1.52 | - | 6,777 |
| Sep 4, 2024 | 1.48 | 1.55 | 1.48 | 1.52 | 1.52 | 2.70% | 4,452 |
| Sep 3, 2024 | 1.44 | 1.49 | 1.44 | 1.48 | 1.48 | 2.42% | 7,979 |
| Aug 30, 2024 | 1.41 | 1.45 | 1.41 | 1.45 | 1.45 | 1.05% | 2,215 |
| Aug 29, 2024 | 1.46 | 1.46 | 1.43 | 1.43 | 1.43 | 1.42% | 757 |
| Aug 28, 2024 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | 59 |
| Aug 27, 2024 | 1.45 | 1.46 | 1.40 | 1.41 | 1.41 | -3.49% | 10,790 |
| Aug 26, 2024 | 1.50 | 1.60 | 1.46 | 1.46 | 1.46 | -7.30% | 11,059 |
| Aug 23, 2024 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | 234 |
| Aug 22, 2024 | 1.55 | 1.59 | 1.55 | 1.58 | 1.58 | -0.25% | 3,446 |
| Aug 21, 2024 | 1.55 | 1.58 | 1.55 | 1.58 | 1.58 | 1.35% | 5,404 |
| Aug 20, 2024 | 1.58 | 1.59 | 1.55 | 1.56 | 1.56 | -1.33% | 11,662 |
| Aug 19, 2024 | 1.54 | 1.58 | 1.50 | 1.58 | 1.58 | - | 4,882 |
| Aug 16, 2024 | 1.57 | 1.59 | 1.49 | 1.58 | 1.58 | 0.70% | 4,888 |
| Aug 15, 2024 | 1.48 | 1.60 | 1.41 | 1.57 | 1.57 | 4.60% | 7,650 |
| Aug 14, 2024 | 1.42 | 1.50 | 1.42 | 1.50 | 1.50 | 6.38% | 1,829 |
| Aug 13, 2024 | 1.41 | 1.49 | 1.40 | 1.41 | 1.41 | - | 26,152 |
| Aug 12, 2024 | 1.41 | 1.52 | 1.41 | 1.41 | 1.41 | 0.71% | 3,840 |
| Aug 9, 2024 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 326 |
| Aug 8, 2024 | 1.42 | 1.50 | 1.40 | 1.40 | 1.40 | -0.71% | 3,877 |
| Aug 7, 2024 | 1.43 | 1.43 | 1.41 | 1.41 | 1.41 | -1.40% | 14,369 |
| Aug 6, 2024 | 1.41 | 1.43 | 1.41 | 1.43 | 1.43 | - | 3,451 |
| Aug 5, 2024 | 1.50 | 1.52 | 1.40 | 1.43 | 1.43 | -8.92% | 16,218 |
| Aug 2, 2024 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | 207 |
| Aug 1, 2024 | 1.60 | 1.67 | 1.57 | 1.57 | 1.57 | -1.26% | 3,198 |
| Jul 31, 2024 | 1.59 | 1.65 | 1.52 | 1.59 | 1.59 | - | 3,702 |
| Jul 30, 2024 | 1.64 | 1.72 | 1.59 | 1.59 | 1.59 | -2.45% | 30,984 |
| Jul 29, 2024 | 1.60 | 1.68 | 1.57 | 1.63 | 1.63 | 6.54% | 4,114 |
| Jul 26, 2024 | 1.47 | 1.64 | 1.47 | 1.53 | 1.53 | 4.22% | 9,483 |
| Jul 25, 2024 | 1.45 | 1.54 | 1.43 | 1.47 | 1.47 | 1.94% | 3,793 |
| Jul 24, 2024 | 1.45 | 1.46 | 1.44 | 1.44 | 1.44 | -0.69% | 4,536 |
| Jul 23, 2024 | 1.45 | 1.46 | 1.45 | 1.45 | 1.45 | - | 1,385 |
| Jul 22, 2024 | 1.44 | 1.49 | 1.44 | 1.45 | 1.45 | 0.69% | 3,737 |
| Jul 19, 2024 | 1.41 | 1.48 | 1.41 | 1.44 | 1.44 | -5.26% | 2,644 |
| Jul 18, 2024 | 1.48 | 1.54 | 1.48 | 1.52 | 1.52 | 2.70% | 2,138 |
| Jul 17, 2024 | 1.50 | 1.55 | 1.47 | 1.48 | 1.48 | 2.14% | 3,664 |
| Jul 16, 2024 | 1.58 | 1.58 | 1.42 | 1.45 | 1.45 | 2.77% | 2,159 |
| Jul 15, 2024 | 1.41 | 1.53 | 1.41 | 1.41 | 1.41 | -1.05% | 7,270 |
| Jul 12, 2024 | 1.36 | 1.44 | 1.36 | 1.43 | 1.43 | 3.26% | 1,852 |
| Jul 11, 2024 | 1.45 | 1.45 | 1.37 | 1.38 | 1.38 | -4.17% | 3,127 |
| Jul 10, 2024 | 1.40 | 1.49 | 1.40 | 1.44 | 1.44 | 0.70% | 14,091 |
| Jul 9, 2024 | 1.50 | 1.50 | 1.41 | 1.43 | 1.43 | -7.74% | 5,825 |
| Jul 8, 2024 | 1.52 | 1.55 | 1.50 | 1.55 | 1.55 | -0.32% | 941 |
| Jul 5, 2024 | 1.55 | 1.56 | 1.55 | 1.56 | 1.56 | 0.32% | 1,291 |
| Jul 3, 2024 | 1.53 | 1.55 | 1.52 | 1.55 | 1.55 | 1.97% | 2,027 |
| Jul 2, 2024 | 1.52 | 1.58 | 1.52 | 1.52 | 1.52 | 0.13% | 1,191 |
| Jul 1, 2024 | 1.59 | 1.61 | 1.52 | 1.52 | 1.52 | -4.23% | 2,253 |
| Jun 28, 2024 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 2.92% | 1,547 |
| Jun 27, 2024 | 1.48 | 1.55 | 1.48 | 1.54 | 1.54 | -0.65% | 3,535 |
| Jun 26, 2024 | 1.64 | 1.64 | 1.35 | 1.55 | 1.55 | -8.28% | 12,696 |
| Jun 25, 2024 | 1.57 | 1.69 | 1.57 | 1.69 | 1.69 | 7.64% | 10,426 |
| Jun 24, 2024 | 1.64 | 1.64 | 1.52 | 1.57 | 1.57 | 3.29% | 8,587 |
| Jun 21, 2024 | 1.55 | 1.57 | 1.52 | 1.52 | 1.52 | -2.25% | 4,030 |
| Jun 20, 2024 | 1.68 | 1.68 | 1.55 | 1.56 | 1.56 | -7.99% | 7,293 |
| Jun 18, 2024 | 1.64 | 1.69 | 1.64 | 1.69 | 1.69 | 3.68% | 5,327 |
| Jun 17, 2024 | 1.73 | 1.73 | 1.56 | 1.63 | 1.63 | 4.49% | 9,977 |
| Jun 14, 2024 | 1.59 | 1.60 | 1.56 | 1.56 | 1.56 | -0.95% | 4,573 |
| Jun 13, 2024 | 1.55 | 1.58 | 1.52 | 1.58 | 1.58 | 0.96% | 3,422 |
| Jun 12, 2024 | 1.51 | 1.56 | 1.50 | 1.56 | 1.56 | -2.50% | 802 |
| Jun 11, 2024 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 324 |
| Jun 10, 2024 | 1.67 | 1.67 | 1.60 | 1.60 | 1.60 | -1.42% | 3,590 |
| Jun 7, 2024 | 1.55 | 1.68 | 1.55 | 1.62 | 1.62 | 4.71% | 23,449 |
| Jun 6, 2024 | 1.54 | 1.58 | 1.54 | 1.55 | 1.55 | 0.71% | 16,308 |
| Jun 5, 2024 | 1.52 | 1.55 | 1.50 | 1.54 | 1.54 | 3.36% | 11,405 |
| Jun 4, 2024 | 1.48 | 1.49 | 1.48 | 1.49 | 1.49 | 0.54% | 529 |