APM Human Services International Limited (APM.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
As of 03:39PM 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 | 1.2150 | 1.2500 | 1.2050 | 1.2450 | 1.2450 | 1,249,886 |
| 24 Apr 2024 | 1.1900 | 1.2300 | 1.1700 | 1.2150 | 1.2150 | 1,726,766 |
| 23 Apr 2024 | 1.1700 | 1.1900 | 1.1675 | 1.1750 | 1.1750 | 775,264 |
| 22 Apr 2024 | 1.1700 | 1.1900 | 1.1700 | 1.1800 | 1.1800 | 888,469 |
| 19 Apr 2024 | 1.1650 | 1.1850 | 1.1550 | 1.1750 | 1.1750 | 871,105 |
| 18 Apr 2024 | 1.1850 | 1.1950 | 1.1700 | 1.1750 | 1.1750 | 658,628 |
| 17 Apr 2024 | 1.1600 | 1.2100 | 1.1600 | 1.1800 | 1.1800 | 979,748 |
| 16 Apr 2024 | 1.2250 | 1.2250 | 1.1600 | 1.1600 | 1.1600 | 1,763,772 |
| 15 Apr 2024 | 1.2200 | 1.2500 | 1.1900 | 1.2400 | 1.2400 | 1,052,668 |
| 12 Apr 2024 | 1.2400 | 1.2500 | 1.2200 | 1.2300 | 1.2300 | 837,192 |
| 11 Apr 2024 | 1.2100 | 1.2800 | 1.2050 | 1.2300 | 1.2300 | 1,782,351 |
| 10 Apr 2024 | 1.2100 | 1.2650 | 1.1850 | 1.2050 | 1.2050 | 1,464,595 |
| 09 Apr 2024 | 1.1650 | 1.2150 | 1.1400 | 1.2000 | 1.2000 | 4,340,860 |
| 08 Apr 2024 | 1.2000 | 1.2300 | 1.1200 | 1.1500 | 1.1500 | 6,539,388 |
| 05 Apr 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | - |
| 04 Apr 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | - |
| 03 Apr 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | - |
| 02 Apr 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | - |
| 28 Mar 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | - |
| 27 Mar 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | - |
| 26 Mar 2024 | 1.6300 | 1.6400 | 1.5950 | 1.6300 | 1.6300 | 1,189,525 |
| 25 Mar 2024 | 1.6500 | 1.6600 | 1.6300 | 1.6300 | 1.6300 | 491,576 |
| 22 Mar 2024 | 1.7000 | 1.7000 | 1.6450 | 1.6650 | 1.6650 | 609,255 |
| 21 Mar 2024 | 1.6700 | 1.6900 | 1.6450 | 1.6800 | 1.6800 | 1,831,314 |
| 20 Mar 2024 | 1.6600 | 1.7300 | 1.6250 | 1.6250 | 1.6250 | 1,870,746 |
| 19 Mar 2024 | 1.5800 | 1.6600 | 1.5400 | 1.6450 | 1.6450 | 2,527,003 |
| 18 Mar 2024 | 1.5700 | 1.6000 | 1.5200 | 1.5650 | 1.5650 | 1,664,912 |
| 15 Mar 2024 | 1.5750 | 1.5900 | 1.5000 | 1.5500 | 1.5500 | 2,518,294 |
| 14 Mar 2024 | 1.6100 | 1.6300 | 1.5750 | 1.5900 | 1.5900 | 1,566,160 |
| 13 Mar 2024 | 1.6700 | 1.6825 | 1.6100 | 1.6100 | 1.6100 | 1,243,248 |
| 12 Mar 2024 | 1.7500 | 1.7500 | 1.6550 | 1.6800 | 1.6800 | 1,037,035 |
| 11 Mar 2024 | 1.6700 | 1.7500 | 1.6450 | 1.7500 | 1.7500 | 2,499,268 |
| 08 Mar 2024 | 1.6600 | 1.6850 | 1.6400 | 1.6850 | 1.6850 | 4,900,759 |
| 07 Mar 2024 | 1.6200 | 1.6600 | 1.6100 | 1.6600 | 1.6600 | 2,886,687 |
| 06 Mar 2024 | 1.6050 | 1.6400 | 1.6050 | 1.6400 | 1.6400 | 2,771,324 |
| 05 Mar 2024 | 1.6000 | 1.6400 | 1.5775 | 1.6200 | 1.6200 | 4,967,648 |
| 04 Mar 2024 | 1.6800 | 1.6800 | 1.5600 | 1.6200 | 1.6200 | 4,271,324 |
| 01 Mar 2024 | 1.6400 | 1.7150 | 1.6400 | 1.6700 | 1.6700 | 2,937,252 |
| 29 Feb 2024 | 1.6100 | 1.6900 | 1.5850 | 1.6400 | 1.6400 | 8,177,067 |
| 28 Feb 2024 | 1.6000 | 1.7000 | 1.5750 | 1.6000 | 1.6000 | 7,432,948 |
| 27 Feb 2024 | 1.4000 | 1.4400 | 1.3700 | 1.4100 | 1.4100 | 1,818,043 |
| 26 Feb 2024 | 1.2900 | 1.4600 | 1.2800 | 1.3850 | 1.3850 | 5,332,892 |
| 23 Feb 2024 | 1.3350 | 1.4525 | 1.3050 | 1.3250 | 1.3250 | 5,187,612 |
| 22 Feb 2024 | 1.2400 | 1.3350 | 1.2250 | 1.3300 | 1.3300 | 3,603,485 |
| 21 Feb 2024 | 1.2600 | 1.2625 | 1.2125 | 1.2450 | 1.2450 | 3,189,630 |
| 20 Feb 2024 | 1.2400 | 1.3150 | 1.2400 | 1.2700 | 1.2700 | 4,331,156 |
| 19 Feb 2024 | 1.4000 | 1.4400 | 1.1500 | 1.2250 | 1.2250 | 12,778,425 |
| 16 Feb 2024 | 0.8500 | 0.8575 | 0.8200 | 0.8300 | 0.8300 | 1,673,321 |
| 15 Feb 2024 | 0.8650 | 0.8700 | 0.8400 | 0.8400 | 0.8400 | 1,686,815 |
| 14 Feb 2024 | 0.8150 | 0.8600 | 0.8150 | 0.8600 | 0.8600 | 2,892,867 |
| 13 Feb 2024 | 0.8050 | 0.8700 | 0.7975 | 0.8250 | 0.8250 | 4,099,228 |
| 12 Feb 2024 | 0.8100 | 0.8200 | 0.7825 | 0.7950 | 0.7950 | 1,223,286 |
| 09 Feb 2024 | 0.8000 | 0.8100 | 0.7850 | 0.7900 | 0.7900 | 1,790,480 |
| 08 Feb 2024 | 0.8300 | 0.8300 | 0.7800 | 0.8000 | 0.8000 | 1,805,268 |
| 07 Feb 2024 | 0.7900 | 0.8450 | 0.7900 | 0.8250 | 0.8250 | 5,564,733 |
| 06 Feb 2024 | 0.7700 | 0.7850 | 0.7550 | 0.7800 | 0.7800 | 2,079,410 |
| 05 Feb 2024 | 0.7500 | 0.7800 | 0.7500 | 0.7700 | 0.7700 | 1,794,377 |
| 02 Feb 2024 | 0.7350 | 0.7625 | 0.7250 | 0.7500 | 0.7500 | 1,448,656 |
| 01 Feb 2024 | 0.7450 | 0.7500 | 0.7025 | 0.7300 | 0.7300 | 4,063,873 |
| 31 Jan 2024 | 0.7550 | 0.7600 | 0.7200 | 0.7400 | 0.7400 | 2,120,272 |
| 30 Jan 2024 | 0.7400 | 0.7825 | 0.7400 | 0.7550 | 0.7550 | 1,816,555 |
| 29 Jan 2024 | 0.7500 | 0.7700 | 0.7250 | 0.7300 | 0.7300 | 3,853,872 |
| 25 Jan 2024 | 0.7500 | 0.7750 | 0.7225 | 0.7500 | 0.7500 | 3,295,887 |
| 24 Jan 2024 | 0.7000 | 0.7600 | 0.6800 | 0.7500 | 0.7500 | 3,984,148 |
| 23 Jan 2024 | 0.7500 | 0.7600 | 0.6900 | 0.6900 | 0.6900 | 7,006,402 |
| 22 Jan 2024 | 0.7800 | 0.7900 | 0.7200 | 0.7400 | 0.7400 | 5,264,703 |
| 19 Jan 2024 | 0.8250 | 0.8350 | 0.7600 | 0.7650 | 0.7650 | 10,055,152 |
| 18 Jan 2024 | 0.9700 | 0.9700 | 0.7850 | 0.7850 | 0.7850 | 20,708,205 |
| 17 Jan 2024 | 1.3450 | 1.3500 | 1.3100 | 1.3250 | 1.3250 | 982,145 |
| 16 Jan 2024 | 1.3450 | 1.3650 | 1.3400 | 1.3500 | 1.3500 | 756,611 |
| 15 Jan 2024 | 1.3400 | 1.3800 | 1.3400 | 1.3700 | 1.3700 | 415,008 |
| 12 Jan 2024 | 1.3300 | 1.3750 | 1.3250 | 1.3400 | 1.3400 | 2,355,730 |
| 11 Jan 2024 | 1.3050 | 1.3350 | 1.2975 | 1.3250 | 1.3250 | 1,956,683 |
| 10 Jan 2024 | 1.2750 | 1.3100 | 1.2450 | 1.3000 | 1.3000 | 829,515 |
| 09 Jan 2024 | 1.2600 | 1.2850 | 1.2600 | 1.2650 | 1.2650 | 227,635 |
| 08 Jan 2024 | 1.2700 | 1.2850 | 1.2400 | 1.2500 | 1.2500 | 1,311,269 |
| 05 Jan 2024 | 1.2550 | 1.2750 | 1.2450 | 1.2600 | 1.2600 | 376,911 |
| 04 Jan 2024 | 1.2300 | 1.2600 | 1.2150 | 1.2550 | 1.2550 | 961,178 |
| 03 Jan 2024 | 1.2550 | 1.2550 | 1.2300 | 1.2350 | 1.2350 | 1,750,203 |
| 02 Jan 2024 | 1.2300 | 1.2600 | 1.2100 | 1.2600 | 1.2600 | 1,329,851 |
| 29 Dec 2023 | 1.2150 | 1.2400 | 1.2000 | 1.2250 | 1.2250 | 735,914 |
| 28 Dec 2023 | 1.2100 | 1.2350 | 1.2100 | 1.2100 | 1.2100 | 444,562 |
| 27 Dec 2023 | 1.2100 | 1.2250 | 1.1900 | 1.2000 | 1.2000 | 1,017,808 |
| 22 Dec 2023 | 1.1900 | 1.2200 | 1.1750 | 1.2050 | 1.2050 | 1,238,085 |
| 21 Dec 2023 | 1.2200 | 1.2200 | 1.1600 | 1.1900 | 1.1900 | 3,341,007 |
| 20 Dec 2023 | 1.2100 | 1.2250 | 1.1700 | 1.2150 | 1.2150 | 2,410,756 |
| 19 Dec 2023 | 1.1350 | 1.2050 | 1.1350 | 1.2000 | 1.2000 | 3,199,755 |
| 18 Dec 2023 | 1.1300 | 1.1750 | 1.1000 | 1.1500 | 1.1500 | 6,511,313 |
| 15 Dec 2023 | 1.2400 | 1.2400 | 1.0800 | 1.1150 | 1.1150 | 14,587,275 |
| 14 Dec 2023 | 1.2650 | 1.2750 | 1.2250 | 1.2450 | 1.2450 | 3,954,675 |
| 13 Dec 2023 | 1.2900 | 1.3300 | 1.2650 | 1.2650 | 1.2650 | 1,503,771 |
| 12 Dec 2023 | 1.3000 | 1.3100 | 1.2650 | 1.2950 | 1.2950 | 1,099,149 |
| 11 Dec 2023 | 1.3200 | 1.3500 | 1.2750 | 1.2900 | 1.2900 | 1,188,692 |
| 08 Dec 2023 | 1.3500 | 1.3500 | 1.3000 | 1.3100 | 1.3100 | 1,232,652 |
| 07 Dec 2023 | 1.3800 | 1.3800 | 1.3000 | 1.3550 | 1.3550 | 2,824,775 |
| 06 Dec 2023 | 1.4150 | 1.4150 | 1.3700 | 1.3850 | 1.3850 | 715,049 |
| 05 Dec 2023 | 1.4100 | 1.4200 | 1.3700 | 1.3900 | 1.3900 | 792,558 |
| 04 Dec 2023 | 1.4550 | 1.4700 | 1.4150 | 1.4250 | 1.4250 | 669,160 |
| 01 Dec 2023 | 1.5100 | 1.5100 | 1.4500 | 1.4500 | 1.4500 | 613,601 |
| 30 Nov 2023 | 1.4950 | 1.5200 | 1.4750 | 1.5100 | 1.5100 | 1,381,941 |
| *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.