Australia markets open in 4 hours 43 minutes

Apiam Animal Health Limited (AHX.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
0.3400-0.0050 (-1.45%)
At close: 03:41PM AEST
Time period:
24 June 2023 - 24 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
21 June 20240.34000.34000.34000.34000.340010,431
20 June 20240.34000.34500.34000.34500.345016,182
19 June 20240.34000.34500.34000.34500.34508,984
18 June 20240.34500.34500.34000.34500.345013,809
17 June 20240.34000.34000.34000.34000.340036,851
14 June 20240.35000.35000.34500.34500.345017,759
13 June 20240.34500.34500.34500.34500.34504,589
12 June 20240.34500.34500.34000.34000.340059,478
11 June 20240.34500.34500.34000.34000.340030,009
07 June 20240.34500.34500.34500.34500.345070
06 June 20240.35000.36000.35000.36000.360011,311
05 June 20240.36000.36000.35000.35000.350020,052
04 June 20240.36000.36000.34500.36000.360017,296
03 June 20240.35000.35000.34500.34500.34505,320
31 May 20240.34500.35500.34500.35500.355018,802
30 May 20240.35000.36000.35000.36000.36003,805
29 May 20240.35000.35000.34000.34000.34002,988
28 May 20240.34000.34500.34000.34500.34503,970
27 May 20240.35500.35500.34000.34000.340011,705
24 May 20240.34000.34500.34000.34000.34008,524
23 May 20240.35000.35000.35000.35000.35007,386
22 May 20240.34000.34000.34000.34000.34004,813
21 May 20240.34000.34000.34000.34000.340020,030
20 May 20240.36000.36000.35500.35500.355027,899
17 May 2024------
16 May 20240.35500.36000.35500.36000.360040,136
15 May 20240.35500.36000.35500.36000.360029,852
14 May 20240.36000.37500.36000.37500.3750620
13 May 20240.36000.39000.36000.38500.385012,127
10 May 20240.38000.38000.36000.36000.360057,478
09 May 20240.38000.38500.37500.38500.385033,715
08 May 20240.39000.39000.38500.38500.38505,047
07 May 20240.37000.39000.37000.38500.38504,962
06 May 20240.37000.37000.37000.37000.37006,123
03 May 20240.38000.38000.38000.38000.38007,562
02 May 20240.39500.40000.39500.40000.400015,061
01 May 20240.39500.39500.39500.39500.3950208
30 Apr 20240.39000.40000.39000.40000.40005,020
29 Apr 20240.40000.40000.40000.40000.400024,600
26 Apr 20240.39500.40000.39500.40000.40009,999
24 Apr 20240.37500.41000.37500.38000.380084,107
23 Apr 20240.36000.37000.36000.37000.370012,035
22 Apr 20240.35000.35000.35000.35000.35003,339
19 Apr 20240.37000.37000.35500.36000.360011,718
18 Apr 20240.36000.37000.35500.37000.370055,536
17 Apr 2024------
16 Apr 2024------
15 Apr 20240.37500.37500.36000.37000.370042,368
12 Apr 20240.36000.36000.36000.36000.36004,699
11 Apr 20240.35500.36000.35500.36000.360027,006
10 Apr 20240.36000.36000.35500.36000.360036,555
09 Apr 20240.36000.36000.36000.36000.360028,322
08 Apr 2024------
05 Apr 20240.35500.35500.35500.35500.355015,052
04 Apr 20240.35000.35000.35000.35000.350014,464
03 Apr 20240.34000.34500.34000.34500.34509,620
02 Apr 20240.35500.36000.34500.34500.345024,016
28 Mar 20240.34500.36000.34500.35500.355037,871
27 Mar 20240.34000.34500.33000.33500.335020,811
26 Mar 20240.34500.34500.33500.34500.345045,021
25 Mar 20240.35000.35000.33000.33000.330040,770
22 Mar 20240.34000.34500.34000.34000.340028,236
21 Mar 20240.34000.34000.33500.33500.335010,713
20 Mar 20240.34000.34000.34000.34000.340015,000
19 Mar 20240.33000.34000.33000.33000.330024,619
18 Mar 2024------
15 Mar 20240.34500.34500.33000.33000.330020,922
14 Mar 20240.34000.34000.33000.33000.330030,695
13 Mar 20240.35000.35000.34250.34250.342511,322
12 Mar 20240.35000.35000.35000.35000.3500254
11 Mar 20240.34500.34500.34500.34500.34501
08 Mar 20240.35000.35000.35000.35000.350057,184
07 Mar 2024------
06 Mar 20240.36500.36500.36000.36000.360011,950
05 Mar 2024------
04 Mar 2024------
04 Mar 20240.01 Dividend
01 Mar 2024------
29 Feb 2024------
28 Feb 20240.35500.37000.35500.37000.370017,767
27 Feb 20240.36500.37000.35500.35500.355021,263
26 Feb 20240.39000.39000.35500.38000.380040,525
23 Feb 20240.34000.39000.34000.39000.390086,308
22 Feb 20240.32500.32500.31500.31500.315022,795
21 Feb 20240.32500.33000.32000.33000.330048,809
20 Feb 20240.31500.31500.31500.31500.31501,219
19 Feb 20240.31500.31500.31500.31500.315023,452
16 Feb 20240.30500.30500.30500.30500.305020,705
15 Feb 20240.31000.31000.31000.31000.310018,477
14 Feb 20240.31000.31000.30500.31000.310033,289
13 Feb 20240.30500.30500.30500.30500.3050108
12 Feb 20240.31000.31000.30500.30500.305012,884
09 Feb 20240.30500.31000.30000.30500.30504,106
08 Feb 20240.31500.32000.30000.31500.315015,445
07 Feb 20240.30500.30500.30500.30500.3050215
06 Feb 20240.31000.31000.31000.31000.310016,650
05 Feb 20240.30500.30500.30000.30000.300013,718
02 Feb 20240.31000.31000.30500.30500.305010,904
01 Feb 20240.30500.30500.30500.30500.305018,000
31 Jan 2024------
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...