Alps Alpine Co., Ltd. (APELY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 11:04AM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 17.25 | 17.68 | 17.22 | 17.22 | 17.22 | 1,140 |
| 25 Apr 2024 | 17.02 | 17.29 | 17.02 | 17.28 | 17.28 | 2,200 |
| 24 Apr 2024 | 17.43 | 17.43 | 17.27 | 17.27 | 17.27 | 2,500 |
| 23 Apr 2024 | 16.52 | 16.60 | 16.52 | 16.60 | 16.60 | 2,000 |
| 22 Apr 2024 | 16.97 | 16.97 | 16.90 | 16.90 | 16.90 | 2,300 |
| 19 Apr 2024 | 16.23 | 16.23 | 15.95 | 15.95 | 15.95 | 1,500 |
| 18 Apr 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 100 |
| 17 Apr 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | 17,500 |
| 16 Apr 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | 500 |
| 15 Apr 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | 200 |
| 12 Apr 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 100 |
| 11 Apr 2024 | 16.27 | 16.44 | 16.27 | 16.44 | 16.44 | 4,300 |
| 10 Apr 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| 09 Apr 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 200 |
| 08 Apr 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - |
| 05 Apr 2024 | 16.15 | 16.15 | 16.06 | 16.06 | 16.06 | 700 |
| 04 Apr 2024 | 15.99 | 16.00 | 15.99 | 16.00 | 16.00 | 2,100 |
| 03 Apr 2024 | 15.73 | 15.73 | 15.40 | 15.40 | 15.40 | 800 |
| 02 Apr 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 300 |
| 01 Apr 2024 | 15.93 | 15.97 | 15.93 | 15.97 | 15.97 | 1,700 |
| 28 Mar 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 300 |
| 27 Mar 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - |
| 26 Mar 2024 | 15.53 | 15.53 | 15.28 | 15.28 | 15.28 | 500 |
| 25 Mar 2024 | 15.36 | 15.43 | 15.36 | 15.43 | 15.43 | 1,300 |
| 22 Mar 2024 | 14.83 | 15.11 | 14.83 | 15.11 | 15.11 | 5,000 |
| 21 Mar 2024 | 15.59 | 15.77 | 15.40 | 15.50 | 15.50 | 4,000 |
| 20 Mar 2024 | 15.46 | 15.51 | 15.46 | 15.46 | 15.46 | 1,400 |
| 19 Mar 2024 | 14.91 | 15.25 | 14.73 | 15.25 | 15.25 | 2,400 |
| 18 Mar 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 400 |
| 15 Mar 2024 | 15.13 | 15.13 | 15.01 | 15.01 | 15.01 | 400 |
| 14 Mar 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| 13 Mar 2024 | 15.10 | 15.37 | 14.80 | 14.80 | 14.80 | 800 |
| 12 Mar 2024 | 15.10 | 15.10 | 14.75 | 15.10 | 15.10 | 2,600 |
| 11 Mar 2024 | 14.53 | 14.58 | 14.31 | 14.53 | 14.53 | 2,600 |
| 08 Mar 2024 | 14.42 | 14.61 | 14.39 | 14.61 | 14.61 | 1,600 |
| 07 Mar 2024 | 14.62 | 14.62 | 14.58 | 14.58 | 14.58 | 900 |
| 06 Mar 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 900 |
| 05 Mar 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 400 |
| 04 Mar 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 100 |
| 01 Mar 2024 | 15.41 | 15.41 | 14.75 | 14.97 | 14.97 | 7,900 |
| 29 Feb 2024 | 15.06 | 15.06 | 14.21 | 14.21 | 14.21 | 2,300 |
| 28 Feb 2024 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 300 |
| 27 Feb 2024 | 14.32 | 14.69 | 13.59 | 13.60 | 13.60 | 2,700 |
| 26 Feb 2024 | 14.33 | 14.39 | 14.33 | 14.33 | 14.33 | 900 |
| 23 Feb 2024 | 14.53 | 14.53 | 13.92 | 14.26 | 14.26 | 20,600 |
| 22 Feb 2024 | 13.85 | 14.19 | 13.85 | 13.86 | 13.86 | 2,200 |
| 21 Feb 2024 | 13.50 | 13.99 | 13.50 | 13.83 | 13.83 | 16,200 |
| 20 Feb 2024 | 13.99 | 14.58 | 13.99 | 14.58 | 14.58 | 400 |
| 16 Feb 2024 | 13.45 | 13.98 | 13.45 | 13.98 | 13.98 | 1,400 |
| 15 Feb 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | - |
| 14 Feb 2024 | 14.02 | 14.02 | 13.97 | 13.97 | 13.97 | 300 |
| 13 Feb 2024 | 15.02 | 15.07 | 15.02 | 15.07 | 15.07 | 16,400 |
| 12 Feb 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - |
| 09 Feb 2024 | 14.49 | 14.49 | 14.22 | 14.49 | 14.49 | 1,700 |
| 08 Feb 2024 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 400 |
| 07 Feb 2024 | 14.53 | 14.82 | 14.48 | 14.48 | 14.48 | 20,300 |
| 06 Feb 2024 | 14.09 | 14.27 | 14.09 | 14.27 | 14.27 | 3,400 |
| 05 Feb 2024 | 14.34 | 14.42 | 14.22 | 14.39 | 14.39 | 2,600 |
| 02 Feb 2024 | 14.09 | 14.09 | 14.00 | 14.00 | 14.00 | 500 |
| 01 Feb 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - |
| 31 Jan 2024 | 15.00 | 15.00 | 14.75 | 14.75 | 14.75 | 400 |
| 30 Jan 2024 | 15.64 | 15.73 | 15.64 | 15.64 | 15.64 | 1,500 |
| 29 Jan 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | - |
| 26 Jan 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | 300 |
| 25 Jan 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | - |
| 24 Jan 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | - |
| 23 Jan 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | - |
| 22 Jan 2024 | 17.18 | 17.29 | 17.18 | 17.29 | 17.29 | 500 |
| 19 Jan 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 200 |
| 18 Jan 2024 | 16.72 | 16.94 | 16.72 | 16.94 | 16.94 | 1,000 |
| 17 Jan 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | - |
| 16 Jan 2024 | 17.20 | 17.43 | 17.20 | 17.43 | 17.43 | 1,400 |
| 12 Jan 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - |
| 11 Jan 2024 | 18.11 | 18.34 | 18.00 | 18.34 | 18.34 | 1,400 |
| 10 Jan 2024 | 16.95 | 17.63 | 16.95 | 17.31 | 17.31 | 1,600 |
| 09 Jan 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 200 |
| 08 Jan 2024 | 17.29 | 17.91 | 16.65 | 17.91 | 17.91 | 800 |
| 05 Jan 2024 | 17.47 | 17.47 | 17.43 | 17.47 | 17.47 | 7,700 |
| 04 Jan 2024 | 16.49 | 16.82 | 16.49 | 16.82 | 16.82 | 1,400 |
| 03 Jan 2024 | 16.97 | 17.17 | 16.89 | 16.93 | 16.93 | 4,400 |
| 02 Jan 2024 | 17.33 | 17.67 | 17.14 | 17.64 | 17.64 | 2,100 |
| 29 Dec 2023 | 16.93 | 17.37 | 16.93 | 16.95 | 16.95 | 1,400 |
| 28 Dec 2023 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | - |
| 27 Dec 2023 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | - |
| 26 Dec 2023 | 17.10 | 17.12 | 17.10 | 17.12 | 17.12 | 700 |
| 22 Dec 2023 | 18.14 | 18.14 | 17.26 | 17.26 | 17.26 | 400 |
| 21 Dec 2023 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 400 |
| 20 Dec 2023 | 17.11 | 17.75 | 17.11 | 17.75 | 17.75 | 400 |
| 19 Dec 2023 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
| 18 Dec 2023 | 16.99 | 17.05 | 16.92 | 16.92 | 16.92 | 600 |
| 15 Dec 2023 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 300 |
| 14 Dec 2023 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | - |
| 13 Dec 2023 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | - |
| 12 Dec 2023 | 16.48 | 16.96 | 16.48 | 16.96 | 16.96 | 1,600 |
| 11 Dec 2023 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | - |
| 08 Dec 2023 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | - |
| 07 Dec 2023 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | 2,400 |
| 06 Dec 2023 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | 300 |
| 05 Dec 2023 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | - |
| 04 Dec 2023 | 16.54 | 17.49 | 16.54 | 17.49 | 17.49 | 1,500 |
| *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.