Audio Pixels Holdings Limited (AKP.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 02:56PM AEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| 01 May 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| 30 Apr 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| 29 Apr 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| 26 Apr 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| 24 Apr 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| 23 Apr 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| 22 Apr 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| 19 Apr 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| 18 Apr 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| 17 Apr 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| 16 Apr 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| 15 Apr 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| 12 Apr 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| 11 Apr 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| 10 Apr 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| 09 Apr 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| 08 Apr 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| 05 Apr 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| 04 Apr 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| 03 Apr 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| 02 Apr 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| 28 Mar 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| 27 Mar 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| 26 Mar 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| 25 Mar 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| 22 Mar 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| 21 Mar 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| 20 Mar 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| 19 Mar 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| 18 Mar 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| 15 Mar 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| 14 Mar 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| 13 Mar 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| 12 Mar 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| 11 Mar 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| 08 Mar 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| 07 Mar 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| 06 Mar 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| 05 Mar 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| 04 Mar 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| 01 Mar 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| 29 Feb 2024 | 6.16 | 6.20 | 5.56 | 6.20 | 6.20 | 25,155 |
| 28 Feb 2024 | 6.35 | 6.35 | 6.08 | 6.20 | 6.20 | 10,265 |
| 27 Feb 2024 | 6.30 | 6.40 | 6.20 | 6.40 | 6.40 | 4,357 |
| 26 Feb 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 451 |
| 23 Feb 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 307 |
| 22 Feb 2024 | 6.57 | 6.57 | 6.40 | 6.50 | 6.50 | 6,901 |
| 21 Feb 2024 | 6.66 | 6.70 | 6.56 | 6.70 | 6.70 | 860 |
| 20 Feb 2024 | 6.70 | 6.90 | 6.70 | 6.70 | 6.70 | 646 |
| 19 Feb 2024 | 6.57 | 6.70 | 6.57 | 6.66 | 6.66 | 2,245 |
| 16 Feb 2024 | 6.80 | 6.80 | 6.65 | 6.65 | 6.65 | 424 |
| 15 Feb 2024 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | - |
| 14 Feb 2024 | 6.74 | 6.95 | 6.43 | 6.69 | 6.69 | 8,234 |
| 13 Feb 2024 | 6.75 | 7.00 | 6.65 | 6.73 | 6.73 | 6,598 |
| 12 Feb 2024 | 7.43 | 7.43 | 6.46 | 6.50 | 6.50 | 14,526 |
| 09 Feb 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 568 |
| 08 Feb 2024 | 7.43 | 7.51 | 7.20 | 7.50 | 7.50 | 6,258 |
| 07 Feb 2024 | 7.82 | 7.82 | 7.30 | 7.50 | 7.50 | 6,359 |
| 06 Feb 2024 | 7.90 | 7.90 | 7.50 | 7.65 | 7.65 | 2,237 |
| 05 Feb 2024 | 8.00 | 8.00 | 7.90 | 7.90 | 7.90 | 635 |
| 02 Feb 2024 | 7.50 | 7.60 | 7.50 | 7.58 | 7.58 | 3,118 |
| 01 Feb 2024 | 7.50 | 7.66 | 7.45 | 7.45 | 7.45 | 10,660 |
| 31 Jan 2024 | 7.54 | 7.61 | 7.30 | 7.50 | 7.50 | 11,708 |
| 30 Jan 2024 | 7.80 | 7.89 | 7.52 | 7.65 | 7.65 | 3,109 |
| 29 Jan 2024 | 8.40 | 8.40 | 7.85 | 7.90 | 7.90 | 3,861 |
| 25 Jan 2024 | 8.10 | 8.40 | 7.87 | 8.40 | 8.40 | 3,987 |
| 24 Jan 2024 | 8.49 | 8.50 | 8.49 | 8.50 | 8.50 | 1,534 |
| 23 Jan 2024 | 8.21 | 8.50 | 8.21 | 8.49 | 8.49 | 1,617 |
| 22 Jan 2024 | 8.98 | 8.98 | 8.60 | 8.60 | 8.60 | 474 |
| 19 Jan 2024 | 8.95 | 9.02 | 8.51 | 8.98 | 8.98 | 9,178 |
| 18 Jan 2024 | 8.19 | 9.30 | 8.18 | 8.75 | 8.75 | 12,423 |
| 17 Jan 2024 | 8.09 | 8.33 | 8.09 | 8.14 | 8.14 | 8,451 |
| 16 Jan 2024 | 8.17 | 8.17 | 8.10 | 8.10 | 8.10 | 232 |
| 15 Jan 2024 | 8.10 | 8.20 | 8.09 | 8.20 | 8.20 | 3,863 |
| 12 Jan 2024 | 8.16 | 8.20 | 8.00 | 8.00 | 8.00 | 1,148 |
| 11 Jan 2024 | 8.26 | 8.26 | 8.16 | 8.16 | 8.16 | 2,390 |
| 10 Jan 2024 | 8.16 | 8.25 | 8.15 | 8.25 | 8.25 | 226 |
| 09 Jan 2024 | 8.20 | 8.20 | 8.17 | 8.17 | 8.17 | 530 |
| 08 Jan 2024 | 8.26 | 8.26 | 8.16 | 8.16 | 8.16 | 4,929 |
| 05 Jan 2024 | 8.25 | 8.31 | 8.25 | 8.25 | 8.25 | 1,429 |
| 04 Jan 2024 | 8.26 | 8.26 | 8.25 | 8.25 | 8.25 | 978 |
| 03 Jan 2024 | 8.48 | 8.48 | 8.25 | 8.25 | 8.25 | 1,423 |
| 02 Jan 2024 | 8.50 | 8.54 | 8.21 | 8.21 | 8.21 | 5,229 |
| 29 Dec 2023 | 8.21 | 8.23 | 8.18 | 8.18 | 8.18 | 1,026 |
| 28 Dec 2023 | 8.11 | 8.50 | 8.11 | 8.20 | 8.20 | 1,304 |
| 27 Dec 2023 | 8.00 | 8.27 | 8.00 | 8.10 | 8.10 | 4,830 |
| 22 Dec 2023 | 7.89 | 8.10 | 7.71 | 7.85 | 7.85 | 11,307 |
| 21 Dec 2023 | 7.80 | 7.90 | 7.59 | 7.90 | 7.90 | 2,954 |
| 20 Dec 2023 | 7.36 | 7.92 | 7.30 | 7.92 | 7.92 | 4,417 |
| 19 Dec 2023 | 7.75 | 7.75 | 7.24 | 7.50 | 7.50 | 17,648 |
| 18 Dec 2023 | 8.10 | 8.10 | 7.74 | 7.74 | 7.74 | 8,198 |
| 15 Dec 2023 | 8.45 | 8.45 | 8.25 | 8.35 | 8.35 | 8,700 |
| 14 Dec 2023 | 8.49 | 8.49 | 8.09 | 8.44 | 8.44 | 4,125 |
| 13 Dec 2023 | 8.30 | 8.50 | 8.06 | 8.49 | 8.49 | 8,321 |
| 12 Dec 2023 | 8.51 | 8.51 | 8.10 | 8.10 | 8.10 | 6,923 |
| 11 Dec 2023 | 8.57 | 8.74 | 8.51 | 8.56 | 8.56 | 4,739 |
| 08 Dec 2023 | 8.75 | 8.85 | 8.53 | 8.53 | 8.53 | 16,502 |
| 07 Dec 2023 | 9.32 | 9.32 | 8.60 | 8.75 | 8.75 | 12,276 |
| 06 Dec 2023 | 9.55 | 9.55 | 9.31 | 9.31 | 9.31 | 1,951 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.