APSA Shs Sponsored American Deposit Receipt Repr 40 Shs $19.95

up +0.20


27/8/2014 03:56 PM  |  NASDAQ : APSA  
Industries : Real Estate / Property Management
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

APSA historical data

Date Open High Low Close Volume
8/27/201419.9520.0019.9519.952,372
8/26/201420.0020.0019.7519.75326
8/25/201420.0520.0520.0020.00488
8/22/201420.5020.5020.4820.48365
8/21/201421.2021.2020.4420.501,104
8/20/201421.3121.7421.2021.42614
8/19/201420.3222.2920.3222.292,525
8/18/201421.9921.9921.9921.9994
8/15/201421.9921.9921.9921.99596
8/14/201421.0521.0521.0521.0514
8/13/201421.4521.4520.5221.054,639
8/12/201421.9721.9721.9621.96265
8/11/201422.2022.2022.2022.20205
8/8/201421.9722.0021.9722.001,184
8/7/201421.6521.6521.6521.650
8/6/201421.6521.6521.6521.6592
8/5/201421.6521.6521.6521.65153
8/4/201421.6521.6521.6521.6599
8/1/201421.7821.7821.6521.65615
7/31/201422.2122.8321.6521.652,629
7/30/201422.3523.2322.3522.757,070
7/29/201421.6121.6121.6121.6152
7/28/201421.6121.6121.6121.61150
7/25/201422.5022.5021.5622.32795
7/24/201422.4923.0021.0022.654,453
7/23/201422.5022.5022.4922.49221
7/22/201422.8022.8022.8022.80101
7/21/201423.0023.0021.5022.808,184
7/18/201422.8722.8722.0522.503,549
7/17/201421.8021.8021.8021.800
7/16/201421.8021.8021.8021.80181
7/15/201420.9422.3020.9421.801,130
7/14/201420.6021.6020.5021.60903
7/11/201422.7222.7222.7222.720
7/10/201422.9222.9220.5022.722,588
7/9/201420.2021.9720.2021.972,138
7/8/201421.6721.6721.6721.6712
7/7/201420.8521.7020.8521.671,742
7/3/201420.3520.8020.3520.803,594
7/2/201419.6720.4919.6720.40662
7/1/201421.2021.2520.2220.221,536
6/30/201421.5021.5020.3120.805,568
6/27/201421.3221.3221.3221.320
6/26/201420.1621.7619.2121.322,280
6/25/201422.5323.2522.1022.4713,073
6/24/201422.5322.5320.9022.527,146
6/23/201420.8022.0420.8021.393,607
6/20/201420.6321.4220.6321.265,751
6/19/201420.7620.7620.6220.62815
6/18/201421.0221.0221.0121.01592
6/17/201421.0421.0421.0421.04183
6/16/201421.0421.0421.0121.03976
6/13/201421.9621.9621.9621.960
6/12/201421.9621.9621.9621.96164
6/11/201421.8921.9621.2621.96874
6/10/201421.0322.0021.0322.001,624
6/9/201421.0121.0121.0121.01636
6/6/201420.9021.0020.9021.001,967
6/5/201420.8220.9019.9520.90878
6/4/201419.5019.5019.5019.500
6/3/201419.5319.5319.5019.50238
6/2/201419.7520.9919.7520.001,342
5/30/201419.2519.9419.2519.504,433
5/29/201418.8619.2718.8619.251,557
5/28/201419.2519.2619.2219.261,033
5/27/201418.7519.0018.7518.843,149
5/23/201419.1019.1019.1019.100
5/22/201419.2919.2919.1019.10733
5/21/201419.0019.0019.0019.00380
5/20/201418.5118.5118.5118.5137
5/19/201419.4419.4418.2018.51912
5/16/201419.4819.4818.3318.333,104
5/15/201418.9518.9518.9518.95220
5/14/201419.1819.1818.0918.968,113
5/13/201419.4819.4819.4819.4891
5/12/201419.4819.4819.4819.48278
5/9/201418.6218.6218.6218.62130
5/8/201418.5618.5618.5618.56132
5/7/201418.5418.5418.5418.54239
5/6/201418.4719.3018.4719.30954
5/5/201419.3419.3418.1018.10576
5/2/201419.6419.6419.6419.6441
5/1/201419.6419.6419.6419.6440
4/30/201419.6419.6419.6419.64543
4/29/201419.6919.6918.7419.44764
4/28/201418.5018.5018.5018.50485
4/25/201418.5318.5318.5318.53201
4/24/201418.4718.5318.4718.531,220
4/23/201418.4518.4518.4518.45641
4/22/201418.9019.0417.7519.042,245
4/21/201418.5018.9118.5018.807,113
4/17/201418.5018.5018.5018.50660
4/16/201418.7118.8418.3918.841,693
4/15/201419.0019.0019.0019.00592
4/14/201418.5118.7018.5118.70354
4/11/201417.6619.0817.6619.083,811
4/10/201419.1119.1618.6018.703,262
4/9/201419.2619.8618.0919.402,117
4/8/201419.0719.2018.7019.203,003
4/7/201418.0019.2518.0019.042,420
Trading Center