Asia Pacific Wire & Cable Corporation Limited (APWC)
NASDAQ: APWC · Real-Time Price · USD
1.785
+0.040 (2.29%)
At close: Aug 22, 2025, 4:00 PM
1.800
+0.015 (0.84%)
After-hours: Aug 22, 2025, 4:04 PM EDT
APWC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1.80 | 1.81 | 1.74 | 1.79 | 1.79 | 2.29% | 6,163 |
| Aug 21, 2025 | 1.72 | 1.82 | 1.67 | 1.75 | 1.75 | 1.45% | 2,390 |
| Aug 20, 2025 | 1.77 | 1.79 | 1.70 | 1.72 | 1.72 | -4.44% | 5,814 |
| Aug 19, 2025 | 1.76 | 1.83 | 1.76 | 1.80 | 1.80 | 1.98% | 3,813 |
| Aug 18, 2025 | 1.85 | 1.85 | 1.64 | 1.77 | 1.77 | -1.67% | 38,338 |
| Aug 15, 2025 | 1.94 | 1.97 | 1.79 | 1.80 | 1.80 | -7.47% | 22,756 |
| Aug 14, 2025 | 1.75 | 2.00 | 1.75 | 1.94 | 1.94 | 13.45% | 88,999 |
| Aug 13, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.59% | 324 |
| Aug 12, 2025 | 1.74 | 1.75 | 1.70 | 1.70 | 1.70 | -0.41% | 2,369 |
| Aug 11, 2025 | 1.76 | 1.76 | 1.69 | 1.71 | 1.71 | -0.70% | 12,268 |
| Aug 8, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -1.21% | 1,890 |
| Aug 7, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -1.69% | 487 |
| Aug 6, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -0.17% | 561 |
| Aug 5, 2025 | 1.71 | 1.77 | 1.71 | 1.77 | 1.77 | 3.68% | 1,786 |
| Aug 4, 2025 | 1.72 | 1.72 | 1.71 | 1.71 | 1.71 | -1.16% | 2,515 |
| Aug 1, 2025 | 1.89 | 1.89 | 1.73 | 1.73 | 1.73 | -5.82% | 10,147 |
| Jul 31, 2025 | 1.86 | 1.86 | 1.84 | 1.84 | 1.84 | 0.38% | 2,748 |
| Jul 30, 2025 | 1.85 | 1.85 | 1.80 | 1.83 | 1.83 | -1.08% | 6,125 |
| Jul 29, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 879 |
| Jul 28, 2025 | 1.85 | 1.86 | 1.85 | 1.85 | 1.85 | 0.22% | 6,051 |
| Jul 25, 2025 | 1.87 | 1.87 | 1.84 | 1.85 | 1.85 | 0.65% | 1,794 |
| Jul 24, 2025 | 1.89 | 1.89 | 1.83 | 1.83 | 1.83 | -0.33% | 11,177 |
| Jul 23, 2025 | 1.89 | 1.93 | 1.76 | 1.84 | 1.84 | - | 18,324 |
| Jul 22, 2025 | 1.85 | 1.88 | 1.79 | 1.84 | 1.84 | 2.79% | 22,362 |
| Jul 21, 2025 | 1.75 | 1.79 | 1.75 | 1.79 | 1.79 | 4.68% | 11,771 |
| Jul 18, 2025 | 1.70 | 1.71 | 1.69 | 1.71 | 1.71 | 1.79% | 3,271 |
| Jul 17, 2025 | 1.69 | 1.70 | 1.68 | 1.68 | 1.68 | 0.60% | 2,209 |
| Jul 16, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -0.89% | 1,195 |
| Jul 15, 2025 | 1.70 | 1.70 | 1.67 | 1.69 | 1.69 | 0.30% | 3,244 |
| Jul 14, 2025 | 1.65 | 1.68 | 1.65 | 1.68 | 1.68 | 1.82% | 3,074 |
| Jul 11, 2025 | 1.65 | 1.70 | 1.65 | 1.65 | 1.65 | - | 4,051 |
| Jul 10, 2025 | 1.63 | 1.66 | 1.63 | 1.65 | 1.65 | 1.85% | 7,504 |
| Jul 9, 2025 | 1.60 | 1.62 | 1.60 | 1.62 | 1.62 | -2.41% | 2,110 |
| Jul 8, 2025 | 1.63 | 1.66 | 1.56 | 1.66 | 1.66 | 1.65% | 13,331 |
| Jul 7, 2025 | 1.68 | 1.68 | 1.63 | 1.63 | 1.63 | -2.80% | 3,030 |
| Jul 3, 2025 | 1.69 | 1.69 | 1.68 | 1.68 | 1.68 | -0.59% | 488 |
| Jul 2, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | 985 |
| Jul 1, 2025 | 1.65 | 1.70 | 1.65 | 1.69 | 1.69 | -0.59% | 6,964 |
| Jun 30, 2025 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | 0.59% | 2,140 |
| Jun 27, 2025 | 1.64 | 1.69 | 1.64 | 1.69 | 1.69 | 2.11% | 3,406 |
| Jun 26, 2025 | 1.66 | 1.67 | 1.65 | 1.66 | 1.66 | -1.49% | 24,935 |
| Jun 25, 2025 | 1.68 | 1.68 | 1.64 | 1.68 | 1.68 | 0.30% | 7,836 |
| Jun 24, 2025 | 1.66 | 1.73 | 1.64 | 1.68 | 1.68 | 4.04% | 16,368 |
| Jun 23, 2025 | 1.64 | 1.64 | 1.61 | 1.61 | 1.61 | -3.36% | 2,703 |
| Jun 20, 2025 | 1.73 | 1.74 | 1.66 | 1.67 | 1.67 | -3.42% | 10,370 |
| Jun 18, 2025 | 1.71 | 1.75 | 1.68 | 1.73 | 1.73 | 2.68% | 15,481 |
| Jun 17, 2025 | 1.75 | 1.75 | 1.68 | 1.68 | 1.68 | - | 2,010 |
| Jun 16, 2025 | 1.69 | 1.69 | 1.61 | 1.68 | 1.68 | -2.33% | 9,478 |
| Jun 13, 2025 | 1.61 | 1.73 | 1.61 | 1.72 | 1.72 | 2.99% | 10,701 |
| Jun 12, 2025 | 1.62 | 1.71 | 1.61 | 1.67 | 1.67 | 2.45% | 13,642 |