Asia Pacific Wire & Cable Corporation Limited (APWC)
NASDAQ: APWC · Real-Time Price · USD
1.495
-0.035 (-2.29%)
Dec 20, 2024, 4:00 PM EST - Market closed
APWC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 1.51 | 1.53 | 1.43 | 1.50 | 1.50 | -2.35% | 11,625 |
| Dec 19, 2024 | 1.60 | 1.60 | 1.53 | 1.53 | 1.53 | -4.31% | 3,440 |
| Dec 18, 2024 | 1.54 | 1.63 | 1.53 | 1.60 | 1.60 | 3.56% | 6,293 |
| Dec 17, 2024 | 1.55 | 1.57 | 1.52 | 1.55 | 1.55 | -1.59% | 2,199 |
| Dec 16, 2024 | 1.58 | 1.65 | 1.55 | 1.57 | 1.57 | -0.63% | 12,891 |
| Dec 13, 2024 | 1.56 | 1.70 | 1.56 | 1.58 | 1.58 | 1.28% | 13,056 |
| Dec 12, 2024 | 1.62 | 1.65 | 1.56 | 1.56 | 1.56 | -4.29% | 17,542 |
| Dec 11, 2024 | 1.56 | 1.63 | 1.56 | 1.63 | 1.63 | 0.68% | 3,420 |
| Dec 10, 2024 | 1.54 | 1.63 | 1.54 | 1.62 | 1.62 | 1.19% | 11,657 |
| Dec 9, 2024 | 1.59 | 1.63 | 1.54 | 1.60 | 1.60 | 4.71% | 12,103 |
| Dec 6, 2024 | 1.52 | 1.53 | 1.51 | 1.53 | 1.53 | -0.78% | 6,989 |
| Dec 5, 2024 | 1.60 | 1.60 | 1.51 | 1.54 | 1.54 | -3.14% | 7,431 |
| Dec 4, 2024 | 1.65 | 1.65 | 1.55 | 1.59 | 1.59 | -3.05% | 8,805 |
| Dec 3, 2024 | 1.81 | 1.81 | 1.62 | 1.64 | 1.64 | -7.34% | 19,656 |
| Dec 2, 2024 | 1.91 | 1.91 | 1.77 | 1.77 | 1.77 | -8.76% | 25,616 |
| Nov 29, 2024 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | 1,775 |
| Nov 27, 2024 | 1.95 | 2.01 | 1.92 | 1.94 | 1.94 | -1.52% | 8,718 |
| Nov 26, 2024 | 1.94 | 2.02 | 1.90 | 1.97 | 1.97 | -1.01% | 3,917 |
| Nov 25, 2024 | 1.90 | 2.02 | 1.89 | 1.99 | 1.99 | 3.11% | 35,301 |
| Nov 22, 2024 | 1.96 | 1.96 | 1.93 | 1.93 | 1.93 | 1.05% | 3,241 |
| Nov 21, 2024 | 1.91 | 2.01 | 1.91 | 1.91 | 1.91 | 0.05% | 49,435 |
| 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 |