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

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20241.891.921.891.911.911.01%12,491
Nov 19, 20241.891.921.891.891.89-3,425
Nov 18, 20241.891.911.891.891.894.71%9,117
Nov 15, 20241.891.901.771.811.81-1.37%5,780
Nov 14, 20241.891.891.781.831.832.46%6,674
Nov 13, 20241.831.941.791.791.791.48%31,070
Nov 12, 20241.891.921.761.761.76-4.35%10,753
Nov 11, 20241.921.921.781.841.84-2.39%20,394
Nov 8, 20241.941.941.851.891.893.51%11,348
Nov 7, 20241.852.001.661.821.822.88%31,173
Nov 6, 20241.891.891.771.771.77-3.28%8,455
Nov 5, 20241.771.881.771.831.832.23%16,060
Nov 4, 20241.751.841.731.791.795.92%26,855
Nov 1, 20241.611.821.611.691.693.05%39,595
Oct 31, 20241.641.711.641.641.640.31%8,260
Oct 30, 20241.641.671.631.641.64-0.85%12,507
Oct 29, 20241.601.691.601.651.656.18%5,669
Oct 28, 20241.631.651.551.551.55-4.72%13,388
Oct 25, 20241.601.651.601.631.635.84%5,683
Oct 24, 20241.611.611.541.541.54-7.23%1,902
Oct 23, 20241.651.681.651.661.664.40%7,979
Oct 22, 20241.601.621.571.591.595.30%4,834
Oct 21, 20241.501.601.481.511.51-3.82%14,323
Oct 18, 20241.621.651.541.571.57-3.09%6,352
Oct 17, 20241.601.651.601.621.621.31%4,058
Oct 16, 20241.601.601.601.601.60-0.06%2,545
Oct 15, 20241.651.651.571.601.60-3.03%19,528
Oct 14, 20241.591.651.591.651.653.77%11,939
Oct 11, 20241.571.591.571.591.591.92%7,207
Oct 10, 20241.561.561.561.561.560.65%2,445
Oct 9, 20241.571.641.551.551.55-3.13%4,483
Oct 8, 20241.651.661.561.601.60-2.44%22,095
Oct 7, 20241.481.651.481.641.648.61%30,070
Oct 4, 20241.491.571.491.511.51-0.13%3,888
Oct 3, 20241.521.581.511.511.51-2.45%5,963
Oct 2, 20241.601.631.551.551.55-2.52%15,150
Oct 1, 20241.551.591.551.591.592.58%6,854
Sep 30, 20241.551.551.521.551.55-2.52%7,737
Sep 27, 20241.601.601.591.591.590.63%1,414
Sep 26, 20241.551.581.521.581.583.47%6,188
Sep 25, 20241.521.581.521.531.530.46%10,034
Sep 24, 20241.491.551.481.521.522.01%8,543
Sep 23, 20241.431.541.431.491.492.76%3,067
Sep 20, 20241.451.461.441.451.45-0.68%3,218
Sep 19, 20241.491.551.451.461.46-2.01%14,473
Sep 18, 20241.471.491.471.491.491.36%2,154
Sep 17, 20241.471.501.431.471.47-11,810
Sep 16, 20241.491.541.471.471.471.38%15,513
Sep 13, 20241.431.491.431.451.451.40%4,049
Sep 12, 20241.401.531.401.431.43-0.21%6,583
Sep 11, 20241.411.471.401.431.43-5.72%5,508
Sep 10, 20241.521.541.521.521.52-1.94%4,209
Sep 9, 20241.521.561.521.551.55-0.64%2,305
Sep 6, 20241.521.561.521.561.562.63%1,959
Sep 5, 20241.521.551.521.521.52-6,777
Sep 4, 20241.481.551.481.521.522.70%4,452
Sep 3, 20241.441.491.441.481.482.42%7,979
Aug 30, 20241.411.451.411.451.451.05%2,215
Aug 29, 20241.461.461.431.431.431.42%757
Aug 28, 20241.411.411.411.411.41-59
Aug 27, 20241.451.461.401.411.41-3.49%10,790
Aug 26, 20241.501.601.461.461.46-7.30%11,059
Aug 23, 20241.581.581.581.581.58-234
Aug 22, 20241.551.591.551.581.58-0.25%3,446
Aug 21, 20241.551.581.551.581.581.35%5,404
Aug 20, 20241.581.591.551.561.56-1.33%11,662
Aug 19, 20241.541.581.501.581.58-4,882
Aug 16, 20241.571.591.491.581.580.70%4,888
Aug 15, 20241.481.601.411.571.574.60%7,650
Aug 14, 20241.421.501.421.501.506.38%1,829
Aug 13, 20241.411.491.401.411.41-26,152
Aug 12, 20241.411.521.411.411.410.71%3,840
Aug 9, 20241.401.401.401.401.40-326
Aug 8, 20241.421.501.401.401.40-0.71%3,877
Aug 7, 20241.431.431.411.411.41-1.40%14,369
Aug 6, 20241.411.431.411.431.43-3,451
Aug 5, 20241.501.521.401.431.43-8.92%16,218
Aug 2, 20241.571.571.571.571.57-207
Aug 1, 20241.601.671.571.571.57-1.26%3,198
Jul 31, 20241.591.651.521.591.59-3,702
Jul 30, 20241.641.721.591.591.59-2.45%30,984
Jul 29, 20241.601.681.571.631.636.54%4,114
Jul 26, 20241.471.641.471.531.534.22%9,483
Jul 25, 20241.451.541.431.471.471.94%3,793
Jul 24, 20241.451.461.441.441.44-0.69%4,536
Jul 23, 20241.451.461.451.451.45-1,385
Jul 22, 20241.441.491.441.451.450.69%3,737
Jul 19, 20241.411.481.411.441.44-5.26%2,644
Jul 18, 20241.481.541.481.521.522.70%2,138
Jul 17, 20241.501.551.471.481.482.14%3,664
Jul 16, 20241.581.581.421.451.452.77%2,159
Jul 15, 20241.411.531.411.411.41-1.05%7,270
Jul 12, 20241.361.441.361.431.433.26%1,852
Jul 11, 20241.451.451.371.381.38-4.17%3,127
Jul 10, 20241.401.491.401.441.440.70%14,091
Jul 9, 20241.501.501.411.431.43-7.74%5,825
Jul 8, 20241.521.551.501.551.55-0.32%941
Jul 5, 20241.551.561.551.561.560.32%1,291
Jul 3, 20241.531.551.521.551.551.97%2,027
Jul 2, 20241.521.581.521.521.520.13%1,191