$22.60 -1.40 (%) APSA Shs Sponsored American Deposit Receipt Repr 40 Shs - NASDAQ

Jan. 30, 2015 | 03:48 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

APSA historical data

Date Open High Low Close Volume
1/30/201522.1522.6022.1522.60235
1/29/201522.0524.0222.0524.00723
1/28/201524.0024.0024.0024.000
1/27/201523.1024.0023.0524.0010,581
1/26/201522.7723.1822.7722.90900
1/23/201522.8023.0022.0023.001,627
1/22/201523.0323.0323.0323.0353
1/21/201523.9924.0023.0323.032,485
1/20/201523.0323.0323.0323.03230
1/16/201523.0023.0023.0023.00375
1/15/201524.0024.0024.0024.000
1/14/201523.7724.0023.7424.001,603
1/13/201523.7523.7523.6023.601,000
1/12/201523.4023.4023.4023.40100
1/9/201523.2023.2023.2023.200
1/8/201523.3123.4023.2023.201,008
1/7/201523.0023.3022.1023.002,914
1/6/201523.0023.7523.0023.003,100
1/5/201521.7023.3021.7023.253,286
1/2/201521.5023.0021.5023.001,313
12/31/201422.0022.0022.0022.000
12/30/201422.0022.0022.0022.000
12/29/201422.0022.0022.0022.0034
12/26/201422.0022.0021.5022.00673
12/24/201422.4422.4422.4422.44121
12/23/201421.5022.0021.4622.002,001
12/22/201420.5120.5120.5120.513
12/19/201420.0220.7520.0220.513,695
12/18/201420.9021.1520.9021.15815
12/17/201420.9920.9920.9920.99113
12/16/201420.7020.7020.7020.70602
12/15/201420.5420.5420.5420.54355
12/12/201420.2820.2820.2820.28101
12/11/201420.4020.4020.0120.01801
12/10/201421.6021.6021.6021.6019
12/9/201420.6122.6020.6121.60632
12/8/201420.5121.1020.5121.10359
12/5/201422.4222.5022.4222.501,513
12/4/201422.5922.5922.5922.590
12/3/201422.5922.5922.5922.592
12/2/201422.5922.5922.5922.59170
12/1/201421.7022.0019.5322.004,637
11/28/201423.0023.0023.0023.00196
11/26/201422.9323.0022.9323.003,056
11/25/201422.8423.6622.8423.005,745
11/24/201422.0022.0022.0022.00430
11/21/201421.9921.9921.9921.99141
11/20/201420.2521.0020.2521.00541
11/19/201421.5021.5021.5021.50624
11/18/201421.5021.5021.5021.50204
11/17/201421.5021.5021.5021.50192
11/14/201421.6522.8721.0022.873,067
11/13/201421.0022.0021.0021.5022,716
11/12/201421.0521.0521.0521.050
11/11/201421.0521.0521.0521.0540
11/10/201421.0021.0521.0021.051,341
11/7/201419.3319.3319.3319.33261
11/6/201421.0021.0021.0021.000
11/5/201421.0021.0021.0021.00311
11/4/201421.5021.5021.5021.50192
11/3/201421.5021.5021.5021.50205
10/31/201420.0021.5020.0021.504,492
10/30/201420.0120.0120.0020.00201
10/29/201420.0020.0020.0020.0013
10/28/201420.0020.0020.0020.00502
10/27/201420.0120.0120.0020.00401
10/24/201421.0021.0021.0021.000
10/23/201421.0021.0021.0021.0014
10/22/201419.2221.0019.2221.001,101
10/21/201419.2819.2819.2819.283,323
10/20/201417.9517.9517.9517.9543
10/17/201417.9517.9517.9517.950
10/16/201417.9517.9517.9517.95180
10/15/201419.0019.0018.0018.003,233
10/14/201418.5018.7518.2118.502,273
10/13/201419.0019.0019.0019.00172
10/10/201420.0420.0417.0419.001,987
10/9/201421.5121.5121.5121.51369
10/8/201422.2522.2522.2522.25300
10/7/201420.9820.9820.9820.98101
10/6/201421.0021.0020.0021.001,927
10/3/201421.4221.4221.4221.42340
10/2/201421.4521.4521.3321.331,050
10/1/201421.4021.4021.3921.40459
9/30/201422.7022.7022.7022.703
9/29/201422.9622.9621.4122.701,195
9/26/201421.3121.3121.3121.310
9/25/201421.3121.3121.3121.31401
9/24/201421.4321.5121.4321.49471
9/23/201421.2821.2821.2821.28298
9/22/201421.2423.0021.2423.001,561
9/19/201421.0621.0621.0021.00300
9/18/201421.2921.2921.2921.290
9/17/201421.2921.2921.2921.29200
9/16/201421.3321.8321.3321.832,067
9/15/201421.1621.3821.1621.382,200
9/12/201420.7320.7320.7320.73234
9/11/201420.5220.5220.5220.52351
9/10/201419.9319.9319.9319.93253
9/9/201420.8021.0820.8021.051,995
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center