Alto Palermo S.A. Historical Stock Prices

APSA 
$20.47
*  
1.125
5.21%
Get APSA Alerts
*Delayed - data as of Sep. 2, 2014  -  Find a broker to begin trading APSA now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    APSA After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
16:00  20.32  21.50  20.30  20.47 1,659
08/29/2014 20.48 21.595 20.3 21.595 1,090
08/28/2014 19.95 19.95 19.95 19.95 00
08/27/2014 19.95 20.004 19.95 19.95 2,372
08/26/2014 20 20 19.75 19.75 326
08/25/2014 20.05 20.05 20 20 488
08/22/2014 20.5 20.5 20.48 20.48 365
08/21/2014 21.2 21.2 20.44 20.5 1,104
08/20/2014 21.308 21.74 21.2 21.42 614
08/19/2014 20.32 22.29 20.32 22.29 2,525
08/18/2014 21.99 21.99 21.99 21.99 00
08/15/2014 21.99 21.99 21.99 21.99 596
08/14/2014 21.05 21.05 21.05 21.05 00
08/13/2014 21.45 21.45 20.52 21.05 4,639
08/12/2014 21.97 21.97 21.96 21.96 265
08/11/2014 22.2 22.2 22.2 22.2 205
08/08/2014 21.97 22 21.97 22 1,184
08/07/2014 21.65 21.65 21.65 21.65 00
08/06/2014 21.65 21.65 21.65 21.65 00
08/05/2014 21.65 21.65 21.65 21.65 00
08/04/2014 21.65 21.65 21.65 21.65 00
08/01/2014 21.78 21.78 21.65 21.65 615
07/31/2014 22.21 22.83 21.65 21.65 2,629
07/30/2014 22.35 23.23 22.35 22.75 7,070
07/29/2014 21.606 21.606 21.606 21.606 00
07/28/2014 21.606 21.606 21.606 21.606 150
07/25/2014 22.5 22.5 21.56 22.32 795
07/24/2014 22.49 23 21 22.65 4,453
07/23/2014 22.5 22.5 22.49 22.49 221
07/22/2014 22.8 22.8 22.8 22.8 00
07/21/2014 23 23 21.5 22.8 8,184
07/18/2014 22.87 22.87 22.05 22.5 3,549
07/17/2014 21.8 21.8 21.8 21.8 00
07/16/2014 21.8 21.8 21.8 21.8 00
07/15/2014 20.9358 22.3 20.9358 21.8 1,130
07/14/2014 20.6 21.6 20.5 21.6 903
07/11/2014 22.72 22.72 22.72 22.72 00
07/10/2014 22.9192 22.9192 20.5 22.72 2,588
07/09/2014 20.2 21.97 20.2 21.97 2,138
07/08/2014 21.67 21.67 21.67 21.67 00
07/07/2014 20.85 21.7 20.85 21.67 1,742
07/03/2014 20.35 20.8 20.35 20.8 3,594
07/02/2014 19.67 20.49 19.67 20.4 662
07/01/2014 21.2 21.25 20.22 20.22 1,536
06/30/2014 21.5 21.5 20.31 20.8 5,568
06/27/2014 21.32 21.32 21.32 21.32 00
06/26/2014 20.16 21.76 19.21 21.32 2,280
06/25/2014 22.53 23.25 22.1 22.47 13,073
06/24/2014 22.53 22.53 20.896 22.52 7,146
06/23/2014 20.8 22.04 20.8 21.39 3,607
06/20/2014 20.63 21.42 20.63 21.26 5,751
06/19/2014 20.759 20.759 20.62 20.62 815
06/18/2014 21.02 21.02 21.01 21.01 592
06/17/2014 21.04 21.04 21.04 21.04 183
06/16/2014 21.04 21.04 21.01 21.03 976
06/13/2014 21.9628 21.9628 21.9628 21.9628 00
06/12/2014 21.9628 21.9628 21.9628 21.9628 00
06/11/2014 21.89 21.9628 21.26 21.9628 874
06/10/2014 21.03 22 21.03 22 1,624
06/09/2014 21.01 21.0101 21.01 21.0101 636
06/06/2014 20.9 21 20.9 21 1,967
06/05/2014 20.82 20.899 19.952 20.899 878
06/04/2014 19.5 19.5 19.5 19.5 00
06/03/2014 19.53 19.53 19.5 19.5 238
06/02/2014 19.75 20.99 19.75 20 1,342
05/30/2014 19.25 19.94 19.25 19.5 4,433
05/29/2014 18.862 19.27 18.862 19.2499 1,057
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?