Australia markets closed

APM Human Services International Limited (APM.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.9200+0.0500 (+1.74%)
At close: 04:10PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
01 July 20222.90002.98002.86002.92002.9200748,215
30 June 20222.85002.90002.75002.87002.87001,198,593
29 June 20222.88002.92002.75002.75002.75001,452,216
28 June 20222.72002.86002.63002.83002.83001,479,609
27 June 20222.70002.76002.59002.75002.75001,012,014
24 June 20222.50002.64002.50002.64002.6400348,306
23 June 20222.51002.55502.45002.52002.52002,183,185
22 June 20222.55002.57002.51002.54002.5400533,965
21 June 20222.55002.57002.49002.57002.57001,227,699
20 June 20222.65002.67002.42002.49002.49003,411,228
17 June 20222.89002.89002.69002.69002.690011,734,436
16 June 20222.79002.87002.69002.69002.69002,610,809
15 June 20222.78002.87002.74002.78002.78001,057,836
14 June 20222.79002.85002.69002.81002.81001,380,896
10 June 20222.99002.99002.80002.86002.8600634,881
09 June 20222.97002.98002.80002.86002.86001,126,327
08 June 20223.04003.04002.91002.94002.9400623,515
07 June 20223.01003.01002.93002.93002.9300506,605
06 June 20222.91003.01002.91002.99002.9900424,287
03 June 20223.00003.08002.94502.95002.9500889,983
02 June 20222.95003.03002.95002.99002.9900600,210
01 June 20223.20003.20002.99503.00003.00001,713,266
31 May 20223.19003.28003.11003.11003.110010,942,648
30 May 20223.28003.29003.17003.17003.17001,000,868
27 May 20223.24003.33003.20003.20003.2000798,461
26 May 20223.29003.34003.23003.24003.2400961,254
25 May 20223.47003.49003.35003.35003.35001,364,332
24 May 20223.46003.55003.43003.45003.45001,784,064
23 May 20223.33003.47003.25003.41003.41002,997,180
20 May 20223.15003.31003.11003.29003.29001,028,348
19 May 20223.13003.17503.05003.15003.1500919,570
18 May 20223.09003.20003.04003.17003.17001,437,939
17 May 20223.15003.15003.00003.08003.0800812,442
16 May 20223.25003.25003.09003.09003.0900730,616
13 May 20223.18003.20003.12003.13003.1300623,223
12 May 20223.20003.23003.08003.08003.08001,381,166
11 May 20223.18003.24003.13003.20003.20001,173,824
10 May 20223.19003.25003.16003.23003.2300984,611
09 May 20223.17003.27003.01003.20003.20001,790,006
06 May 20223.22003.31003.19003.24003.24001,756,299
05 May 20223.31003.33003.19003.25003.2500406,243
04 May 20223.30003.34003.24003.30003.3000255,598
03 May 20223.18003.32003.18003.26003.2600725,602
02 May 20223.18003.30003.16003.20003.2000882,262
29 Apr 20223.20003.31003.18003.23003.2300609,418
28 Apr 20223.22003.25003.14003.15003.15001,199,941
27 Apr 20223.31003.32503.22003.24003.2400649,732
26 Apr 20223.33003.36003.30003.32003.3200745,774
22 Apr 20223.36003.44003.31003.32003.3200695,836
21 Apr 20223.44003.44003.29003.36003.36001,082,908
20 Apr 20223.42003.42003.24003.32003.3200970,130
19 Apr 20223.27003.49003.25003.40003.40001,954,822
14 Apr 20223.28003.35003.25003.26003.2600538,147
13 Apr 20223.30003.30003.23003.25003.2500464,876
12 Apr 20223.33003.37003.25003.26003.2600672,909
11 Apr 20223.17003.37003.15003.36003.36001,321,149
08 Apr 20223.18003.24003.16003.17003.1700302,080
07 Apr 20223.26003.26003.14003.20003.2000195,110
06 Apr 20223.20003.29003.19003.26003.2600427,500
05 Apr 20223.23003.34003.18003.25003.25001,531,873
04 Apr 20223.24003.32003.20003.23003.2300336,544
01 Apr 20223.25003.30003.16003.22003.2200521,217
31 Mar 20223.15003.25003.15003.21003.2100633,024
30 Mar 20223.16003.21003.13003.15003.1500639,157
29 Mar 20223.05003.20002.98003.16003.16001,036,973
28 Mar 20222.83003.04002.82003.04003.04001,111,923
25 Mar 20222.88002.88002.72002.84002.8400532,261
24 Mar 20222.82002.89002.82002.88002.8800305,284
23 Mar 20222.85002.90002.80002.82002.8200545,971
22 Mar 20222.85002.87002.78002.82002.8200913,723
21 Mar 20222.72002.84002.72002.82002.8200997,466
18 Mar 20222.77002.81002.73002.80002.80006,911,025
17 Mar 20222.77002.81002.73002.78002.7800594,828
16 Mar 20222.74502.78002.72002.75002.7500357,447
15 Mar 20222.75002.81002.73002.76002.7600547,005
14 Mar 20222.80002.82002.75002.80002.8000297,331
11 Mar 20222.72002.84002.72002.74002.7400519,573
10 Mar 20222.82002.91002.76002.88002.88001,141,230
09 Mar 20222.77002.87002.77002.80002.8000910,236
08 Mar 20222.80002.88002.77002.80002.80001,011,822
07 Mar 20222.95002.95002.85002.86002.86001,003,247
04 Mar 20222.83002.90002.72002.90002.90001,217,479
03 Mar 20222.87002.90002.83002.86002.8600422,504
02 Mar 20222.84002.93002.80002.87002.8700715,919
01 Mar 20222.95003.01002.88002.98002.98001,837,508
28 Feb 20222.94002.97002.78002.90002.90002,253,518
25 Feb 20222.76002.96002.67002.95002.95002,732,565
24 Feb 20222.69002.75002.65002.66002.6600517,871
23 Feb 20222.56002.73002.51002.73002.73002,186,681
22 Feb 20222.55002.59502.51002.53002.5300412,872
21 Feb 20222.50002.60002.49002.55002.55003,490,127
18 Feb 20222.59002.59002.48002.50002.5000379,372
17 Feb 20222.65002.65002.50002.58002.58001,065,915
16 Feb 20222.70002.70002.63002.65002.6500533,477
15 Feb 20222.65002.75002.64002.67002.6700344,513
14 Feb 20222.80002.85002.74002.79002.7900107,485
11 Feb 20222.85002.92002.75002.78002.78004,084,152
10 Feb 20222.83002.90002.77502.90002.90002,422,842
09 Feb 20222.83002.83002.71002.78002.7800341,315
08 Feb 20222.87002.87002.79002.81002.8100539,006
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...