Quantcast

Asia Pacific Wire & Cable Corporation, Ltd. Ordinary Shares (Bermuda) Historical Stock Prices

APWC 
$2.215
*  
0.035
1.61%
Get APWC Alerts
*Delayed - data as of Jun. 25, 2019  -  Find a broker to begin trading APWC now
Exchange:NASDAQ
Industry: Basic Industries
Community Rating:
View:    APWC Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 25-MAR-2019 TO 25-JUN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 2.23 2.24 2.215 2.215 10,114
06/25/2019 2.23 2.24 2.215 2.215 10,114
06/24/2019 2.2 2.2 2.18 2.18 2,396
06/21/2019 2.2 2.2 2.2 2.2 00
06/20/2019 2.2 2.2 2.2 2.2 2,510
06/19/2019 2.1878 2.1878 2.18 2.18 1,270
06/18/2019 2.18 2.2 2.18 2.2 1,788
06/17/2019 2.18 2.24 2.18 2.18 7,798
06/14/2019 2.24 2.24 2.24 2.24 784
06/13/2019 2.21 2.21 2.21 2.21 283
06/12/2019 2.18 2.2106 2.18 2.2106 6,100
06/11/2019 2.24 2.28 2.24 2.2799 5,011
06/10/2019 2.1909 2.1909 2.1909 2.1909 00
06/07/2019 2.1909 2.1909 2.1909 2.1909 00
06/06/2019 2.18 2.1909 2.18 2.1909 2,061
06/05/2019 2.18 2.1909 2.18 2.1909 2,162
06/04/2019 2.1801 2.1801 2.18 2.18 1,166
06/03/2019 2.2202 2.2217 2.195 2.2 2,184
05/31/2019 2.2283 2.2283 2.2283 2.2283 203
05/30/2019 2.25 2.25 2.25 2.25 00
05/29/2019 2.25 2.25 2.25 2.25 1,006
05/28/2019 2.2106 2.24 2.2106 2.24 1,327
05/24/2019 2.1308 2.2002 2.1308 2.2002 2,053
05/23/2019 2.1654 2.1654 2.13 2.13 1,526
05/22/2019 2.121 2.13 2.11 2.11 11,963
05/21/2019 2.22 2.22 2.22 2.22 746
05/20/2019 2.25 2.26 2.2 2.211 11,303
05/17/2019 2.25 2.25 2.25 2.25 255
05/16/2019 2.2019 2.25 2.2019 2.25 951
05/15/2019 2.2198 2.23 2.2198 2.23 3,239
05/14/2019 2.279 2.279 2.279 2.279 00
05/13/2019 2.24 2.279 2.24 2.279 579
05/10/2019 2.25 2.25 2.25 2.25 4,337
05/09/2019 2.2577 2.264 2.25 2.25 1,883
05/08/2019 2.2634 2.2634 2.2634 2.2634 350
05/07/2019 2.2489 2.2489 2.24 2.245 2,360
05/06/2019 2.24 2.24 2.24 2.24 00
05/03/2019 2.24 2.24 2.24 2.24 346
05/02/2019 2.24 2.24 2.24 2.24 00
05/01/2019 2.211 2.24 2.211 2.24 676
04/30/2019 2.27 2.27 2.21 2.25 13,278
04/29/2019 2.3 2.3 2.29 2.29 3,452
04/26/2019 2.29 2.29 2.29 2.29 947
04/25/2019 2.34 2.34 2.275 2.28 4,570
04/24/2019 2.28 2.305 2.28 2.3 513
04/23/2019 2.3089 2.31 2.2311 2.2613 2,100
04/22/2019 2.2116 2.2116 2.2116 2.2116 1,165
04/18/2019 2.2232 2.2232 2.2001 2.21 8,291
04/17/2019 2.2479 2.2988 2.2301 2.2988 2,263
04/16/2019 2.26 2.2692 2.2 2.22 6,660
04/15/2019 2.29 2.3 2.24 2.3 3,358
04/12/2019 2.29 2.29 2.29 2.29 1,048
04/11/2019 2.29 2.2972 2.29 2.2972 993
04/10/2019 2.31 2.31 2.31 2.31 571
04/09/2019 2.3 2.3066 2.2916 2.3 3,196
04/08/2019 2.29 2.29 2.29 2.29 00
04/05/2019 2.29 2.29 2.29 2.29 684
04/04/2019 2.3 2.3 2.29 2.29 1,325
04/03/2019 2.29 2.3 2.29 2.3 2,914
04/02/2019 2.3 2.3 2.2975 2.2975 857
04/01/2019 2.3 2.31 2.3 2.31 2,581
03/29/2019 2.34 2.34 2.34 2.34 388
03/28/2019 2.33 2.33 2.33 2.33 340
03/27/2019 2.3001 2.39 2.3001 2.39 2,024
03/26/2019 2.35 2.356 2.3128 2.3128 2,446
03/25/2019 2.39 2.39 2.39 2.39 710
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio