FinData: Historical Data for TSE, APHA

Thursday, 18 April 2024

APHA

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
04/05/21	17.25	17.52	16.41	16.55	9,609,357
03/05/21	19.00	19.00	17.35	17.53	2,320,641
30/04/21	18.51	19.59	18.51	18.88	3,256,853
29/04/21	19.29	19.33	18.16	18.92	4,039,555
28/04/21	18.02	19.87	17.86	19.70	4,002,748
27/04/21	18.59	18.90	17.85	18.11	2,395,992
26/04/21	17.70	18.33	17.47	18.33	2,309,866
23/04/21	17.03	17.91	16.85	17.67	2,302,427
22/04/21	17.64	17.71	16.80	17.08	2,453,790
21/04/21	16.20	17.35	15.89	17.35	2,439,116
20/04/21	18.49	18.78	16.25	16.52	3,938,150
19/04/21	17.60	18.98	17.50	18.07	2,867,222
16/04/21	17.00	17.72	16.68	17.69	2,599,890
15/04/21	17.81	18.36	16.90	17.00	4,768,601
14/04/21	18.45	18.52	17.67	17.80	4,664,310
13/04/21	16.66	18.88	16.47	18.55	5,788,729
12/04/21	18.20	18.53	17.35	17.47	6,797,321
09/04/21	20.40	21.17	20.04	20.36	3,555,091
08/04/21	20.69	20.94	19.78	20.49	2,919,241
07/04/21	21.55	21.70	20.35	20.40	3,043,580
06/04/21	22.75	22.85	21.59	21.70	2,527,641
05/04/21	23.30	23.30	22.31	22.79	2,171,049
01/04/21	23.90	23.97	22.62	22.75	2,956,400
31/03/21	23.14	24.15	22.74	23.09	3,935,257
30/03/21	21.26	22.37	21.19	22.26	2,651,451
29/03/21	21.84	22.77	21.32	21.37	2,856,258
26/03/21	22.96	23.00	21.01	21.82	3,456,832
25/03/21	21.00	22.67	20.87	22.60	4,303,237
24/03/21	22.91	23.37	21.85	21.90	3,733,975
23/03/21	23.25	23.94	22.17	22.83	4,170,750
22/03/21	24.34	24.57	23.32	23.44	2,751,099
19/03/21	24.09	24.84	23.62	24.33	5,288,432
18/03/21	25.65	26.32	23.84	24.00	5,237,531
17/03/21	24.05	26.04	23.87	25.61	3,985,296
16/03/21	27.79	27.79	24.82	25.08	4,948,798
15/03/21	25.35	28.04	25.04	27.65	6,732,967
12/03/21	23.49	25.72	23.23	24.94	6,204,957
11/03/21	22.66	24.88	22.57	24.80	5,648,142
10/03/21	24.27	24.62	21.75	22.38	5,803,823
09/03/21	21.04	23.10	21.00	22.90	5,608,397
08/03/21	19.79	21.15	19.11	20.46	4,822,690
05/03/21	21.50	21.53	17.51	19.84	7,768,389

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%