APC Minerals Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	0.023	0.023	0.021	0.023	0.900	36,659
2023-01-09	0.023	0.025	0.022	0.022	0.880	54,825
2023-01-06	0.024	0.025	0.023	0.023	0.920	30,500
2023-01-05	0.024	0.024	0.023	0.023	0.920	20,499
2023-01-04	0.023	0.024	0.023	0.023	0.920	41,084
2023-01-03	0.022	0.025	0.022	0.022	0.880	48,458
2022-12-30	0.022	0.022	0.022	0.022	0.880	6,619
2022-12-29	0.022	0.023	0.021	0.022	0.880	22,641
2022-12-28	0.022	0.022	0.022	0.022	0.880	8,276
2022-12-23	0.023	0.023	0.022	0.022	0.880	32,794
2022-12-22	0.024	0.024	0.023	0.023	0.920	5,810
2022-12-21	0.026	0.026	0.024	0.024	0.960	7,295
2022-12-20	0.025	0.026	0.023	0.023	0.920	10,177
2022-12-19	0.024	0.025	0.024	0.025	1.000	3,135
2022-12-16	0.024	0.024	0.022	0.022	0.880	21,827
2022-12-15	0.027	0.027	0.025	0.025	1.000	6,589
2022-12-14	0.027	0.027	0.026	0.026	1.040	31,519
2022-12-13	0.027	0.027	0.026	0.026	1.040	24,282
2022-12-12	0.027	0.027	0.026	0.027	1.080	47,149
2022-12-09	0.024	0.026	0.023	0.026	1.040	46,044
2022-12-08	0.023	0.026	0.023	0.023	0.920	27,779
2022-12-07	0.023	0.024	0.021	0.023	0.920	51,050
2022-12-06	0.021	0.023	0.021	0.022	0.880	21,950
2022-12-05	0.024	0.025	0.021	0.021	0.840	108,805
2022-12-02	0.019	0.025	0.019	0.023	0.920	200,712
2022-12-01	0.022	0.022	0.018	0.018	0.720	234,224
2022-11-30	0.024	0.024	0.022	0.022	0.880	45,008
2022-11-29	0.023	0.024	0.022	0.024	0.960	22,518
2022-11-28	0.023	0.023	0.020	0.022	0.880	97,446
2022-11-25	0.024	0.025	0.022	0.022	0.880	178,300
2022-11-24	0.025	0.026	0.024	0.024	0.960	67,308
2022-11-23	0.026	0.027	0.025	0.025	1.000	69,565
2022-11-22	0.026	0.026	0.025	0.026	1.040	12,698
2022-11-21	0.027	0.028	0.026	0.026	1.040	25,317
2022-11-18	0.027	0.027	0.027	0.027	1.080	9,811
2022-11-17	0.026	0.027	0.026	0.027	1.080	8,018
2022-11-16	0.026	0.027	0.026	0.026	1.040	77,789
2022-11-15	0.027	0.027	0.026	0.027	1.080	8,353
2022-11-14	0.027	0.029	0.025	0.028	1.120	150,038
2022-11-11	0.028	0.029	0.026	0.026	1.040	119,236
2022-11-10	0.027	0.028	0.027	0.027	1.080	35,558
2022-11-09	0.029	0.031	0.027	0.027	1.080	46,748
2022-11-08	0.029	0.032	0.028	0.028	1.120	30,652
2022-11-07	0.027	0.030	0.027	0.030	1.200	33,070
2022-11-04	0.027	0.027	0.027	0.027	1.080	22,902
2022-11-03	0.029	0.029	0.027	0.027	1.080	2,263
2022-11-02	0.028	0.028	0.028	0.028	1.120	2,864
2022-11-01	0.027	0.028	0.025	0.027	1.080	58,481
2022-10-31	0.028	0.029	0.026	0.027	1.080	80,793
2022-10-28	0.030	0.030	0.026	0.027	1.080	122,385
2022-10-27	0.030	0.030	0.028	0.029	1.160	20,388
2022-10-26	0.030	0.030	0.029	0.030	1.200	48,770
2022-10-25	0.033	0.033	0.029	0.029	1.160	12,750
2022-10-24	0.029	0.033	0.029	0.033	1.320	21,618
2022-10-21	0.032	0.032	0.029	0.029	1.160	101,791
2022-10-20	0.032	0.032	0.031	0.031	1.240	16,074
2022-10-19	0.030	0.032	0.030	0.032	1.260	53,225
2022-10-18	0.033	0.034	0.030	0.030	1.200	34,550
2022-10-17	0.035	0.036	0.031	0.031	1.240	111,032
2022-10-14	0.035	0.035	0.035	0.035	1.400	25,837

← NewerPage 17 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.