Canada markets open in 4 hours 35 minutes

Aptech Limited (532475.BO)

YHD - YHD Delayed Price. Currency in USD
Add to watchlist
- (-)
At close: 06:07PM EDT
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj Close**Volume
May 09, 2024236.00237.35228.45229.70225.206,815
May 08, 2024230.05237.35230.05234.00229.427,453
May 07, 2024235.00239.70228.90232.10227.5514,312
May 06, 2024240.00242.20231.85233.30228.7317,979
May 03, 2024242.30246.95236.30239.00234.3299,130
May 02, 2024260.75264.70256.45258.70253.6347,355
May 01, 2024------
Apr 30, 2024255.95262.50249.90258.95253.8838,993
Apr 29, 2024256.10256.10247.70251.70246.7733,261
Apr 26, 2024257.10260.95251.60252.70247.7533,809
Apr 25, 2024253.45258.55248.10254.70249.7146,246
Apr 24, 2024252.65263.05251.80253.55248.5834,017
Apr 23, 2024240.90254.65240.10251.65246.72106,766
Apr 22, 2024235.35239.45232.00237.45232.8021,032
Apr 19, 2024233.00235.85231.35234.35229.764,413
Apr 18, 2024242.00242.00235.70236.30231.6720,808
Apr 17, 2024------
Apr 16, 2024228.20241.75228.20239.75235.0545,722
Apr 15, 2024233.80236.10228.35232.60228.0411,246
Apr 12, 2024242.90242.90237.00238.60233.937,226
Apr 11, 2024------
Apr 10, 2024244.55244.55239.90241.75237.019,142
Apr 09, 2024246.00246.60237.85239.80235.1012,486
Apr 08, 2024252.00252.00244.05244.50239.719,367
Apr 05, 2024249.55254.00246.60249.45244.5628,236
Apr 04, 2024244.05252.10243.25249.00244.1282,812
Apr 03, 2024242.25247.35242.25243.10238.3420,166
Apr 02, 2024242.20248.40241.50245.40240.5919,101
Apr 01, 2024230.95244.50230.95241.65236.9230,839
Mar 28, 2024238.70243.55230.15231.85227.3124,229
Mar 27, 2024243.00246.95234.45237.90233.2474,115
Mar 26, 2024236.80247.35236.80242.60237.8551,239
Mar 25, 2024------
Mar 22, 2024229.95244.00227.95240.85236.1331,952
Mar 21, 2024213.50231.90213.50230.05225.5453,667
Mar 20, 2024217.45217.45208.45212.55208.3938,043
Mar 19, 2024219.20219.20208.35210.10205.9814,941
Mar 18, 2024213.15217.55212.95214.90210.6927,439
Mar 15, 2024------
Mar 14, 2024207.95218.00205.25215.20210.9816,993
Mar 13, 2024226.40227.95201.25204.10200.1042,944
Mar 12, 2024223.35228.45216.25226.70222.2622,538
Mar 11, 2024231.50233.95220.95221.75217.4151,700
Mar 08, 2024------
Mar 07, 2024236.50237.50230.00231.85227.3115,431
Mar 06, 2024242.50246.45232.00233.45228.8820,234
Mar 05, 2024245.10247.95242.35244.05239.2716,737
Mar 04, 2024246.70248.00243.25245.10240.3018,592
Mar 01, 2024246.90247.00241.25245.35240.5414,080
Feb 29, 2024239.00243.65234.35241.90237.1695,530
Feb 28, 2024242.05245.05237.50239.00234.3215,397
Feb 27, 2024253.90253.90240.15240.80236.0826,172
Feb 26, 2024243.00252.25241.95250.05245.1562,723
Feb 23, 2024238.35243.00232.00240.65235.9439,656
Feb 22, 2024239.00240.05234.10236.35231.7231,664
Feb 21, 2024250.35250.35236.00239.10234.4214,344
Feb 20, 2024246.80247.45240.45241.85237.1157,178
Feb 16, 2024240.30247.00237.00245.20240.4039,061
Feb 15, 2024232.40243.50231.35235.65231.0345,117
Feb 14, 2024237.05240.00228.50229.40224.9182,010
Feb 13, 2024208.65247.75206.05243.95239.17231,447
Feb 12, 2024228.25230.60206.25208.90204.8150,004
Feb 09, 2024240.30240.30223.60228.50224.0299,529
Feb 08, 2024250.05254.50235.00239.90235.2090,385
Feb 07, 2024260.15260.15249.80250.65245.7434,658
Feb 06, 2024276.40276.40264.45268.05262.8036,575
Feb 05, 2024274.05274.30262.35265.00259.8113,980
Feb 02, 2024276.30279.00272.30273.20267.8528,082
Feb 01, 2024275.20280.20273.30276.40270.9938,927
Jan 31, 2024274.65276.90272.55273.35267.999,922
Jan 30, 2024277.65280.75272.20273.65268.2938,993
Jan 29, 2024276.90282.05275.00276.50271.0849,982
Jan 26, 2024276.50276.50276.50276.50271.08-
Jan 25, 2024279.00283.65275.10276.50271.0824,296
Jan 24, 2024274.55279.55269.20278.55273.0922,067
Jan 23, 2024281.35288.25271.15274.55269.1758,808
Jan 22, 2024283.55283.55283.55283.55278.00-
Jan 19, 2024281.45285.95278.60283.55278.0018,025
Jan 18, 2024280.45280.95269.05276.50271.0873,931
Jan 17, 2024287.85287.85275.90279.85274.3730,340
Jan 16, 2024295.60297.30282.75285.75280.15133,311
Jan 12, 2024278.35287.15277.35278.55273.0987,110
Jan 11, 2024273.90281.00273.05279.25273.7823,076
Jan 10, 2024273.15276.30269.20271.85266.5241,694
Jan 09, 2024274.00278.50272.50274.70269.3212,893
Jan 08, 2024281.85281.85271.25273.50268.1455,067
Jan 05, 2024285.95285.95277.80280.35274.8621,987
Jan 04, 2024280.25285.50280.25282.95277.4153,066
Jan 03, 2024281.35286.35277.05281.80276.2852,530
Jan 02, 2024270.90282.10267.75278.80273.34111,958
Dec 29, 2023261.95263.55259.30260.00254.9142,284
Dec 28, 2023266.95267.00260.05261.20256.0848,381
Dec 27, 2023268.30268.30262.30264.45259.277,764
Dec 26, 2023272.85272.90263.30265.65260.4529,007
Dec 22, 2023266.70276.00265.00268.90263.6353,848
Dec 21, 2023255.80267.65254.90266.25261.0352,487
Dec 20, 2023273.00273.15258.00263.50258.3429,765
Dec 19, 2023275.50276.30271.20272.10266.7736,113
Dec 18, 2023284.00284.00275.30276.35270.9419,764
Dec 15, 2023278.00285.25276.35281.55276.0364,647
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...