Allup Silica Limited (APS.AX)

ASX - ASX Delayed Price. Currency in AUD

Add to watchlist

0.0420

0.0000

(0.00%)

At close: 11:23AM AEST

Time Period:

Jun 23, 2023 - Jun 23, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 21, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	-
Jun 20, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	-
Jun 19, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	20,000
Jun 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	30,000
Jun 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	20,000
Jun 14, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	65,265
Jun 13, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	49,419
Jun 12, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	88
Jun 11, 2024	0.0460	0.0470	0.0450	0.0450	0.0450	365,744
Jun 07, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	-
Jun 06, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	-
Jun 05, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	65,252
Jun 04, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	34,748
Jun 03, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	2,543
May 31, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	50,000
May 30, 2024	0.0480	0.0480	0.0480	0.0480	0.0480	16,180
May 29, 2024	0.0480	0.0480	0.0480	0.0480	0.0480	2,046
May 28, 2024	0.0440	0.0460	0.0440	0.0450	0.0450	132,318
May 27, 2024	0.0440	0.0460	0.0440	0.0460	0.0460	433,507
May 24, 2024	0.0420	0.0450	0.0420	0.0450	0.0450	127,805
May 23, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	-
May 22, 2024	0.0430	0.0430	0.0410	0.0410	0.0410	88,623
May 21, 2024	0.0410	0.0410	0.0400	0.0400	0.0400	25,000
May 20, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	47,055
May 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	18,000
May 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 14, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	143,775
May 13, 2024	0.0420	0.0440	0.0410	0.0440	0.0440	299,687
May 10, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
May 09, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	5,479
May 08, 2024	0.0420	0.0450	0.0420	0.0450	0.0450	19,872
May 07, 2024	0.0450	0.0450	0.0410	0.0410	0.0410	71,014
May 06, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 03, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 02, 2024	0.0440	0.0440	0.0400	0.0400	0.0400	197,408
May 01, 2024	0.0420	0.0420	0.0410	0.0410	0.0410	172,714
Apr 30, 2024	0.0440	0.0440	0.0420	0.0420	0.0420	210,650
Apr 29, 2024	0.0490	0.0500	0.0420	0.0420	0.0420	20,074
Apr 26, 2024	0.0440	0.0500	0.0440	0.0500	0.0500	144,228
Apr 24, 2024	0.0455	0.0480	0.0455	0.0480	0.0480	101,145
Apr 23, 2024	0.0480	0.0480	0.0430	0.0480	0.0480	83,355
Apr 22, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	35,000
Apr 19, 2024	0.0470	0.0470	0.0440	0.0440	0.0440	284,794
Apr 18, 2024	0.0460	0.0460	0.0460	0.0460	0.0460	7,508
Apr 17, 2024	0.0480	0.0490	0.0480	0.0490	0.0490	215,000
Apr 16, 2024	0.0440	0.0530	0.0440	0.0500	0.0500	1,031,767
Apr 15, 2024	0.0410	0.0450	0.0400	0.0450	0.0450	471,677
Apr 12, 2024	0.0450	0.0450	0.0410	0.0420	0.0420	540,739
Apr 11, 2024	0.0480	0.0480	0.0450	0.0450	0.0450	256,247
Apr 10, 2024	0.0480	0.0490	0.0470	0.0480	0.0480	189,295
Apr 09, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	56,293
Apr 08, 2024	0.0470	0.0520	0.0470	0.0480	0.0480	335,829
Apr 05, 2024	0.0460	0.0470	0.0460	0.0470	0.0470	86,710
Apr 04, 2024	0.0460	0.0470	0.0450	0.0470	0.0470	227,183
Apr 03, 2024	0.0440	0.0450	0.0440	0.0440	0.0440	277,360
Apr 02, 2024	0.0570	0.0570	0.0460	0.0490	0.0490	1,688,107
Mar 28, 2024	0.0300	0.1300	0.0300	0.0550	0.0550	27,580,361
Mar 27, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Mar 26, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Mar 25, 2024	0.0300	0.0300	0.0290	0.0290	0.0290	78,948
Mar 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	25,000
Mar 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 14, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	30,000
Mar 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 11, 2024	0.0330	0.0330	0.0300	0.0300	0.0300	125,000
Mar 08, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Mar 07, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Mar 06, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Mar 05, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Mar 04, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Mar 01, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	25,000
Feb 29, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	55,555
Feb 28, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Feb 27, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Feb 26, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Feb 23, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Feb 22, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Feb 21, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Feb 20, 2024	0.0370	0.0370	0.0360	0.0360	0.0360	12,238
Feb 19, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Feb 16, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Feb 15, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Feb 14, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	10,000
Feb 13, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	5,882
Feb 12, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	2,657
Feb 09, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Feb 08, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Feb 07, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Feb 06, 2024	0.0400	0.0400	0.0360	0.0360	0.0360	29,910
Feb 05, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
Feb 02, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	10,000
Feb 01, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	-
Jan 31, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	-
Jan 30, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,554.86-26.49(-0.12%)

S&P 5005,464.62-8.55(-0.16%)

DOW39,150.33+15.57(+0.04%)

CAD/USD0.7302-0.0004(-0.05%)

CRUDE OIL80.59-0.70(-0.86%)

Bitcoin CAD88,262.12+250.52(+0.28%)

Allup Silica Limited (APS.AX)

S&P/TSX
21,554.86
-26.49(-0.12%)

S&P 500
5,464.62
-8.55(-0.16%)

DOW
39,150.33
+15.57(+0.04%)

CAD/USD
0.7302
-0.0004(-0.05%)

CRUDE OIL
80.59
-0.70(-0.86%)

Bitcoin CAD
88,262.12
+250.52(+0.28%)