Asia Pacific Wire & Cable Corporation Limited (APWC)
NASDAQ: APWC · Real-Time Price · USD
1.909
+0.019 (1.02%)
Nov 20, 2024, 4:00 PM EST - Market closed
APWC Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 1.89 | 1.92 | 1.89 | 1.91 | 1.91 | 1.01% | 12,491 |
Nov 19, 2024 | 1.89 | 1.92 | 1.89 | 1.89 | 1.89 | - | 3,425 |
Nov 18, 2024 | 1.89 | 1.91 | 1.89 | 1.89 | 1.89 | 4.71% | 9,117 |
Nov 15, 2024 | 1.89 | 1.90 | 1.77 | 1.81 | 1.81 | -1.37% | 5,780 |
Nov 14, 2024 | 1.89 | 1.89 | 1.78 | 1.83 | 1.83 | 2.46% | 6,674 |
Nov 13, 2024 | 1.83 | 1.94 | 1.79 | 1.79 | 1.79 | 1.48% | 31,070 |
Nov 12, 2024 | 1.89 | 1.92 | 1.76 | 1.76 | 1.76 | -4.35% | 10,753 |
Nov 11, 2024 | 1.92 | 1.92 | 1.78 | 1.84 | 1.84 | -2.39% | 20,394 |
Nov 8, 2024 | 1.94 | 1.94 | 1.85 | 1.89 | 1.89 | 3.51% | 11,348 |
Nov 7, 2024 | 1.85 | 2.00 | 1.66 | 1.82 | 1.82 | 2.88% | 31,173 |
Nov 6, 2024 | 1.89 | 1.89 | 1.77 | 1.77 | 1.77 | -3.28% | 8,455 |
Nov 5, 2024 | 1.77 | 1.88 | 1.77 | 1.83 | 1.83 | 2.23% | 16,060 |
Nov 4, 2024 | 1.75 | 1.84 | 1.73 | 1.79 | 1.79 | 5.92% | 26,855 |
Nov 1, 2024 | 1.61 | 1.82 | 1.61 | 1.69 | 1.69 | 3.05% | 39,595 |
Oct 31, 2024 | 1.64 | 1.71 | 1.64 | 1.64 | 1.64 | 0.31% | 8,260 |
Oct 30, 2024 | 1.64 | 1.67 | 1.63 | 1.64 | 1.64 | -0.85% | 12,507 |
Oct 29, 2024 | 1.60 | 1.69 | 1.60 | 1.65 | 1.65 | 6.18% | 5,669 |
Oct 28, 2024 | 1.63 | 1.65 | 1.55 | 1.55 | 1.55 | -4.72% | 13,388 |
Oct 25, 2024 | 1.60 | 1.65 | 1.60 | 1.63 | 1.63 | 5.84% | 5,683 |
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 |