Apiam Animal Health Limited (AHX.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.4000

+0.0150

(+3.90%)

As of 10:00AM AEST. Market open.

Time period:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	0.4000	0.4000	0.4000	0.4000	0.4000	251
24 Apr 2024	0.3750	0.4000	0.3750	0.3850	0.3850	270,160
23 Apr 2024	0.3600	0.3750	0.3600	0.3750	0.3750	93,182
22 Apr 2024	0.3600	0.3600	0.3500	0.3600	0.3600	16,720
19 Apr 2024	0.3600	0.3600	0.3500	0.3600	0.3600	34,513
18 Apr 2024	0.3600	0.3750	0.3550	0.3750	0.3750	75,915
17 Apr 2024	0.3700	0.3700	0.3600	0.3700	0.3700	72,861
16 Apr 2024	0.3700	0.3700	0.3700	0.3700	0.3700	10,000
15 Apr 2024	0.3700	0.3800	0.3600	0.3700	0.3700	124,357
12 Apr 2024	0.3600	0.3700	0.3550	0.3600	0.3600	82,037
11 Apr 2024	0.3550	0.3600	0.3550	0.3600	0.3600	68,342
10 Apr 2024	0.3600	0.3600	0.3550	0.3600	0.3600	94,422
09 Apr 2024	0.3600	0.3650	0.3600	0.3600	0.3600	125,152
08 Apr 2024	0.3600	0.3600	0.3550	0.3600	0.3600	17,353
05 Apr 2024	0.3500	0.3650	0.3500	0.3650	0.3650	114,876
04 Apr 2024	0.3500	0.3550	0.3500	0.3550	0.3550	7,164
03 Apr 2024	0.3500	0.3500	0.3400	0.3400	0.3400	2,015
02 Apr 2024	0.3600	0.3600	0.3450	0.3450	0.3450	197,168
28 Mar 2024	0.3500	0.3600	0.3450	0.3600	0.3600	1,928,713
27 Mar 2024	0.3300	0.3450	0.3300	0.3400	0.3400	56,137
26 Mar 2024	0.3150	0.3450	0.3150	0.3450	0.3450	89,156
25 Mar 2024	0.3400	0.3450	0.3150	0.3150	0.3150	59,163
22 Mar 2024	0.3400	0.3450	0.3350	0.3400	0.3400	41,412
21 Mar 2024	0.3375	0.3450	0.3300	0.3450	0.3450	32,432
20 Mar 2024	0.3400	0.3400	0.3350	0.3350	0.3350	33,436
19 Mar 2024	0.3300	0.3400	0.3250	0.3300	0.3300	80,957
18 Mar 2024	0.3400	0.3400	0.3300	0.3300	0.3300	7
15 Mar 2024	0.3450	0.3450	0.3300	0.3400	0.3400	125,657
14 Mar 2024	0.3400	0.3400	0.3300	0.3300	0.3300	5,046
13 Mar 2024	0.3250	0.3500	0.3250	0.3450	0.3450	30,654
12 Mar 2024	0.3300	0.3300	0.3300	0.3300	0.3300	71,341
11 Mar 2024	0.3400	0.3500	0.3400	0.3500	0.3500	31,877
08 Mar 2024	0.3500	0.3550	0.3400	0.3400	0.3400	4,068,576
07 Mar 2024	0.3650	0.3650	0.3500	0.3600	0.3600	59,811
06 Mar 2024	0.3600	0.3700	0.3600	0.3650	0.3650	67,435
05 Mar 2024	0.3700	0.3700	0.3700	0.3700	0.3700	1,000
04 Mar 2024	0.3650	0.3700	0.3650	0.3700	0.3700	15,005
04 Mar 2024	0.01 Dividend
01 Mar 2024	0.3725	0.3725	0.3725	0.3725	0.3625	-
29 Feb 2024	0.3700	0.3800	0.3500	0.3725	0.3625	60,534
28 Feb 2024	0.3600	0.3700	0.3500	0.3700	0.3601	44,470
27 Feb 2024	0.3700	0.3700	0.3550	0.3550	0.3455	82,160
26 Feb 2024	0.3900	0.3900	0.3600	0.3700	0.3601	613,496
23 Feb 2024	0.3450	0.4000	0.3400	0.3950	0.3844	581,989
22 Feb 2024	0.3250	0.3250	0.3150	0.3150	0.3065	29,697
21 Feb 2024	0.3200	0.3400	0.3200	0.3400	0.3309	119,496
20 Feb 2024	0.3150	0.3150	0.3150	0.3150	0.3065	409
19 Feb 2024	0.3150	0.3200	0.3100	0.3100	0.3017	346
16 Feb 2024	0.3050	0.3050	0.3050	0.3050	0.2968	19,295
15 Feb 2024	0.3100	0.3100	0.3050	0.3050	0.2968	142,396
14 Feb 2024	0.3100	0.3100	0.3100	0.3100	0.3017	87,276
13 Feb 2024	0.3100	0.3100	0.3050	0.3050	0.2968	5,009
12 Feb 2024	0.3050	0.3150	0.3050	0.3150	0.3065	69,747
09 Feb 2024	0.3200	0.3200	0.3000	0.3050	0.2968	62,460
08 Feb 2024	0.3050	0.3200	0.3000	0.3200	0.3114	49,265
07 Feb 2024	0.3050	0.3050	0.3050	0.3050	0.2968	2,801
06 Feb 2024	0.3000	0.3100	0.3000	0.3000	0.2919	36,547
05 Feb 2024	0.3150	0.3150	0.3050	0.3050	0.2968	33,024
02 Feb 2024	0.3100	0.3100	0.3050	0.3100	0.3017	131,107
01 Feb 2024	0.3050	0.3050	0.2950	0.3000	0.2919	97,210
31 Jan 2024	0.3100	0.3100	0.3100	0.3100	0.3017	12
30 Jan 2024	0.3150	0.3150	0.3050	0.3050	0.2968	285
29 Jan 2024	0.3050	0.3200	0.3050	0.3150	0.3065	22,631
25 Jan 2024	0.3050	0.3200	0.3050	0.3200	0.3114	6,358
24 Jan 2024	0.3050	0.3100	0.3050	0.3050	0.2968	40,006
23 Jan 2024	0.3000	0.3100	0.3000	0.3100	0.3017	7,511
22 Jan 2024	0.3100	0.3200	0.3050	0.3050	0.2968	1,294,534
19 Jan 2024	0.3150	0.3200	0.3150	0.3150	0.3065	29,781
18 Jan 2024	0.3050	0.3100	0.3000	0.3100	0.3017	131,072
17 Jan 2024	0.3100	0.3100	0.3050	0.3050	0.2968	32,802
16 Jan 2024	0.3100	0.3250	0.3000	0.3050	0.2968	201,756
15 Jan 2024	0.3050	0.3050	0.3000	0.3050	0.2968	205,511
12 Jan 2024	0.3050	0.3100	0.3000	0.3050	0.2968	129,113
11 Jan 2024	0.3000	0.3000	0.3000	0.3000	0.2919	83,297
10 Jan 2024	0.3000	0.3050	0.2950	0.2950	0.2871	89,026
09 Jan 2024	0.3050	0.3050	0.2950	0.3000	0.2919	131,324
08 Jan 2024	0.3050	0.3100	0.3000	0.3000	0.2919	55,563
05 Jan 2024	0.3150	0.3150	0.3100	0.3100	0.3017	106,979
04 Jan 2024	0.2950	0.3050	0.2950	0.3050	0.2968	120,752
03 Jan 2024	0.3150	0.3150	0.2950	0.2950	0.2871	5,237
02 Jan 2024	0.2900	0.3250	0.2850	0.3250	0.3163	137,233
29 Dec 2023	0.2800	0.2900	0.2800	0.2900	0.2822	928,734
28 Dec 2023	0.2600	0.2850	0.2550	0.2850	0.2773	505,866
27 Dec 2023	0.2600	0.2600	0.2550	0.2600	0.2530	184,074
22 Dec 2023	0.2550	0.2600	0.2400	0.2600	0.2530	714,234
21 Dec 2023	0.2600	0.2600	0.2550	0.2550	0.2482	342,304
20 Dec 2023	0.2600	0.2700	0.2550	0.2600	0.2530	442,203
19 Dec 2023	0.2650	0.2650	0.2500	0.2550	0.2482	278,310
18 Dec 2023	0.2700	0.2700	0.2350	0.2600	0.2530	1,036,485
15 Dec 2023	0.2650	0.2700	0.2650	0.2700	0.2628	14,842
14 Dec 2023	0.2700	0.2750	0.2650	0.2650	0.2579	174,600
13 Dec 2023	0.2750	0.2750	0.2650	0.2650	0.2579	54,971
12 Dec 2023	0.2650	0.2750	0.2650	0.2750	0.2676	43,076
11 Dec 2023	0.2650	0.2750	0.2550	0.2600	0.2530	432,920
08 Dec 2023	0.2800	0.2850	0.2700	0.2700	0.2628	185,015
07 Dec 2023	0.2950	0.3000	0.2700	0.2700	0.2628	315,097
06 Dec 2023	0.2900	0.3000	0.2850	0.2850	0.2773	175,615
05 Dec 2023	0.2900	0.2900	0.2900	0.2900	0.2822	-
04 Dec 2023	0.3000	0.3000	0.2900	0.2900	0.2822	231,620
01 Dec 2023	0.3000	0.3000	0.2900	0.3000	0.2919	112,446
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,842.10-95.40(-1.20%)

ASX 2007,580.40-102.60(-1.34%)

AUD/USD0.6528+0.0005(+0.08%)

OIL83.82+0.25(+0.30%)

GOLD2,346.30+3.80(+0.16%)

Bitcoin AUD98,709.96+333.23(+0.34%)

Apiam Animal Health Limited (AHX.AX)

ALL ORDS
7,842.10
-95.40(-1.20%)

ASX 200
7,580.40
-102.60(-1.34%)

AUD/USD
0.6528
+0.0005(+0.08%)

OIL
83.82
+0.25(+0.30%)

GOLD
2,346.30
+3.80(+0.16%)

Bitcoin AUD
98,709.96
+333.23(+0.34%)