Australia markets open in 8 hours 24 minutes

Apiam Animal Health Limited (AHX.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.4550+0.0050 (+1.11%)
At close: 04:25PM AEDT
Time period:
07 Oct 2023 - 07 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 20240.45000.45500.44000.45500.4550106,536
03 Oct 20240.44000.45000.44000.45000.45004,476
02 Oct 20240.45000.45000.44000.44000.4400103,408
01 Oct 20240.45000.45000.45000.45000.45002,101
30 Sept 20240.44000.44000.42000.42000.4200189,931
27 Sept 20240.42000.45000.42000.45000.450076,346
26 Sept 20240.42500.45000.41500.41500.415040,206
25 Sept 20240.48000.48000.42000.43500.435062,892
24 Sept 20240.47000.48000.42500.48000.480084,695
23 Sept 20240.49500.49500.45000.47000.4700100,551
20 Sept 20240.48000.49500.45500.47500.475074,068
19 Sept 20240.46000.46500.46000.46000.460016,107
18 Sept 20240.45500.46000.44000.46000.460065,805
17 Sept 20240.44000.46000.43500.46000.4600101,790
16 Sept 20240.48000.49000.44500.45000.4500262,996
13 Sept 20240.49000.49000.46500.48000.480072,730
12 Sept 20240.53000.53000.49000.49000.49009,952
11 Sept 20240.53000.53000.50000.53000.5300124,541
10 Sept 20240.55000.55000.48000.53000.5300210,973
09 Sept 20240.49000.56000.49000.56000.5600339,918
06 Sept 20240.45000.49000.43000.48000.4800785,958
05 Sept 20240.43000.45000.42000.45000.45001,047,316
04 Sept 20240.40500.45000.40500.42000.420024,795,006
03 Sept 20240.40000.41500.39500.39500.3950115,751
02 Sept 20240.40000.40000.39000.40000.4000150,403
30 Aug 20240.40000.40000.38500.40000.40002,061
29 Aug 20240.40000.40000.39500.40000.4000135,411
28 Aug 20240.41500.41500.39500.41500.415018,831
28 Aug 20240.01 Dividend
27 Aug 20240.41500.42000.40500.42000.4100326,240
26 Aug 20240.40000.42000.38000.41500.4051249,402
23 Aug 20240.39000.40000.37500.39000.3807566,566
22 Aug 20240.39000.39000.39000.39000.3807-
21 Aug 20240.38000.39000.38000.39000.38075,072
20 Aug 20240.37000.37000.37000.37000.36125,455
19 Aug 20240.37000.37000.37000.37000.3612182,853
16 Aug 20240.36500.37000.36500.37000.36122,048
15 Aug 20240.37000.37000.37000.37000.3612-
14 Aug 20240.37000.37000.37000.37000.361248
13 Aug 20240.37000.38000.37000.37000.3612202,571
12 Aug 20240.38500.38500.38500.38500.375817,589
09 Aug 20240.37000.37000.36500.36500.356339,800
08 Aug 20240.37500.38000.37000.38000.371025,789
07 Aug 20240.39500.39500.39500.39500.38567,855
06 Aug 20240.39000.39500.37500.38500.3758106,376
05 Aug 20240.39000.39000.38000.38000.371011,633
02 Aug 20240.38000.38000.38000.38000.37103,834
01 Aug 20240.38000.38000.38000.38000.37105,494
31 July 20240.37500.37500.35500.35500.346523,743
30 July 20240.37000.37000.37000.37000.3612-
29 July 20240.35500.38000.35500.37000.36121,747
26 July 20240.36000.36000.36000.36000.3514-
25 July 20240.36000.36000.36000.36000.3514-
24 July 20240.35000.38000.35000.36000.351423,926
23 July 20240.35500.35500.35500.35500.346556,338
22 July 20240.35500.35500.34500.35500.346532,869
19 July 20240.35500.35500.35500.35500.34659,396
18 July 20240.35500.36000.35500.35500.346527,252
17 July 20240.36000.36000.36000.36000.351445,691
16 July 20240.35500.35500.35500.35500.346510,135
15 July 20240.36000.36000.35500.35500.346563,949
12 July 20240.35000.36000.35000.36000.351488,216
11 July 20240.35500.35500.35500.35500.3465-
10 July 20240.35500.35500.35500.35500.346511,842
09 July 20240.35500.35500.35000.35500.34652,426
08 July 20240.36000.36000.36000.36000.351418,825
05 July 20240.37500.37500.36500.36500.356316,346
04 July 20240.37000.37500.36500.36500.356312,533
03 July 20240.34500.37000.34000.36500.3563135,657
02 July 20240.35000.35000.35000.35000.341717,024
01 July 20240.34500.34500.33500.33500.327012,160
28 June 20240.33500.35000.33500.34500.336843,799
27 June 20240.33000.33000.33000.33000.322123,731
26 June 20240.33500.34000.33000.34000.331980,177
25 June 20240.33500.34000.33500.34000.331910,850
24 June 20240.34500.34500.32500.33500.327075,883
21 June 20240.34000.34000.34000.34000.33198,913
20 June 20240.34000.34500.33500.34500.3368107,043
19 June 20240.34500.34500.34000.34000.331993,990
18 June 20240.34000.34500.34000.34500.336880,247
17 June 20240.34000.34500.34000.34500.336889,872
14 June 20240.34000.35000.34000.34500.336818,272
13 June 20240.35000.35000.34000.34000.331932,634
12 June 20240.34000.35000.34000.34500.33682,243,508
11 June 20240.34000.34500.34000.34500.336826,790
07 June 20240.34000.35000.34000.34500.336884,042
06 June 20240.35000.36000.35000.36000.351417,484
05 June 20240.36000.36000.36000.36000.35145
04 June 20240.36000.36000.35000.36000.351430,032
03 June 20240.35000.35500.34500.35000.341722,165
31 May 20240.35000.35000.34500.35000.341761,759
30 May 20240.36000.36500.34500.36000.351477,984
29 May 20240.34000.36500.34000.36500.356320,530
28 May 20240.35000.35000.34000.34000.33195,470
27 May 20240.34500.35500.34000.34000.33193,290
24 May 20240.34000.37500.32500.34000.331953,279
23 May 20240.35000.35500.34000.35000.341759,093
22 May 20240.34000.34000.34000.34000.33191,955,704
21 May 20240.35000.35000.33500.33500.3270104,305
20 May 20240.36000.36500.35500.36000.351488,782
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...