End of day Prices (full format), 75 Days for (APD) APN PROPERTY GROUP
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2020-Sep-28 Mon
| 0.525
| 0.53
| 0.525
| 0.53
|
|
| 74.1
| 74.1
| 0.0 |
2020-Sep-25 Fri
| 0.525
| 0.525
| 0.52
| 0.525
| 28,440
| 14,859
| 61.3
| 61.3
| 0.0 |
2020-Sep-24 Thu
| 0.52
| 0.525
| 0.51
| ###
| 145,249
| ###
| ###
| ###
| 0.0 |
2020-Sep-23 Wed
| 0.52
| 0.525
| 0.52
| 0.525
| 115,585
| ###
| ###
| ###
| 0.0 |
2020-Sep-22 Tue
| 0.52
| 0.53
| 0.52
| 0.53
| 160,520
| 84,273
| 84.7
| 84.7
| 0.0 |
2020-Sep-21 Mon
| 0.525
| 0.525
| ###
| ###
|
|
| 27.2
| 27.2
| 0.0 |
2020-Sep-18 Fri
| 0.52
| 0.53
| 0.52
| 0.53
| 636,220
| ###
| 76.9
| 76.9
| 0.0 |
2020-Sep-17 Thu
| 0.52
| 0.53
| 0.52
| 0.53
|
|
| 88.1
| 88.1
| 0.0 |
2020-Sep-16 Wed
| 0.53
| 0.53
| ###
| 0.52
| 144,144
| ###
| ###
| ###
| 0.0 |
2020-Sep-15 Tue
| 0.52
| 0.53
| 0.52
| 0.53
|
|
| ###
| ###
| 0.0 |
2020-Sep-14 Mon
| 0.52
| 0.525
| ###
| 0.52
| 149,855
| ###
| ###
| ###
| 0.0 |
2020-Sep-11 Fri
| 0.53
| 0.53
| 0.52
| 0.53
|
|
| ###
| ###
| 0.0 |
2020-Sep-10 Thu
| 0.53
| 0.53
| 0.52
| 0.53
| 29,688
| 15,586
| 72.8
| 72.8
| 0.0 |
2020-Sep-09 Wed
| 0.54
| 0.54
| 0.53
| 0.53
| 59,776
| 31,980
| ###
| ###
| 0.0 |
2020-Sep-08 Tue
| 0.525
| 0.53
| 0.52
| 0.53
| 181,870
| 95,481
| ###
| ###
| 0.0 |
2020-Sep-07 Mon
| 0.53
| 0.53
| 0.52
| 0.53
| 82,759
| 43,448
| ###
| ###
| 0.0 |
2020-Sep-04 Fri
| 0.54
| 0.54
| 0.525
| 0.53
| 107,875
| 57,443
| 21.8
| 21.8
| 0.0 |
2020-Sep-03 Thu
| 0.52
| 0.54
| ###
| 0.54
|
|
| ###
| ###
| 0.0 |
2020-Sep-02 Wed
| 0.53
| 0.53
| 0.53
| 0.53
| 2,284
| ###
| 64.0
| 64.0
| 0.0 |
2020-Sep-01 Tue
| 0.53
| 0.53
| 0.53
| 0.53
|
|
| ###
| ###
| 0.0 |
2020-Aug-31 Mon
| 0.53
| ###
| 0.52
| ###
| 58,374
| 15,177
| 72.8
| 72.8
| 0.0 |
2020-Aug-28 Fri
| 0.53
| 0.53
| 0.53
| 0.53
|
|
| 68.6
| 68.6
| 0.0 |
2020-Aug-27 Thu
| 0.53
| 0.53
| 0.53
| 0.53
|
|
| 66.1
| 66.1
| 0.0 |
2020-Aug-26 Wed
| 0.53
| 0.53
| 0.53
| 0.53
| 14,173
| ###
| 72.9
| 72.9
| 0.0 |
2020-Aug-25 Tue
| 0.52
| ###
| 0.52
| ###
|
|
| 87.0
| 87.0
| 0.0 |
2020-Aug-24 Mon
| 0.525
| 0.53
| ###
| 0.525
| 926,771
| ###
| 62.4
| 62.4
| 0.0 |
2020-Aug-21 Fri
| 0.545
| 0.545
| ###
| 0.545
| 41,958
| ###
| 64.0
| 64.0
| 0.0 |
2020-Aug-20 Thu
| 0.555
| 0.57
| 0.545
| 0.545
| 515,351
| ###
| ###
| ###
| 0.0 |
2020-Aug-19 Wed
| 0.53
| 0.57
| 0.53
| 0.57
| 347,921
| 191,356
| ###
| ###
| ### |
2020-Aug-18 Tue
| 0.52
| ###
| 0.52
| ###
|
|
| 82.2
| 82.2
| 0.0 |
2020-Aug-17 Mon
| 0.52
| ###
| 0.52
| 0.53
|
|
| ###
| ###
| 0.0 |
2020-Aug-14 Fri
| 0.525
| 0.525
| 0.51
| ###
|
|
| 16.3
| 16.3
| 0.0 |
2020-Aug-13 Thu
| 0.525
| 0.53
| 0.52
| 0.52
| 1,687,027
| 885,689
| ###
| ###
| 0.0 |
2020-Aug-12 Wed
| 0.51
| 0.53
| 0.51
| 0.53
| 153,283
| ###
| 92.7
| 92.7
| 0.0 |
2020-Aug-11 Tue
| 0.52
| 0.525
| 0.52
| 0.525
| 20,086
| ###
| ###
| ###
| 0.0 |
2020-Aug-10 Mon
| 0.51
| 0.52
| 0.51
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-07 Fri
| 0.525
| 0.525
| 0.51
| ###
| 124,847
| ###
| ###
| ###
| 0.0 |
2020-Aug-06 Thu
| ###
| ###
| 0.51
| 0.51
| 104,171
| ###
| 25.7
| 25.7
| ### |
2020-Aug-05 Wed
| 0.51
| ###
| 0.51
| ###
| 357,956
| 91,278
| ###
| ###
| 0.0 |
2020-Aug-04 Tue
| 0.51
| ###
| 0.51
| ###
| 50,389
| 12,849
| 72.5
| 72.5
| 0.0 |
2020-Aug-03 Mon
| 0.53
| 0.53
| ###
| 0.52
|
|
| ###
| ###
| 0.0 |
2020-Jul-31 Fri
| 0.52
| 0.53
| 0.52
| 0.53
| 82,772
| 43,455
| 84.4
| 84.4
| 0.0 |
2020-Jul-30 Thu
| 0.51
| ###
| ###
| 0.51
| 74,227
| 0
| 67.8
| 67.8
| ### |
2020-Jul-29 Wed
| 0.51
| ###
| ###
| ###
| 36,971
| 0
| ###
| ###
| 0.0 |
2020-Jul-28 Tue
| ###
| 0.51
| ###
| 0.51
| 25,859
| ###
| ###
| ###
| ### |
2020-Jul-27 Mon
| 0.51
| 0.52
| ###
| ###
| 20,570
| 5,348
| 27.3
| 27.3
| 0.0 |
2020-Jul-24 Fri
| ###
| 0.52
| 0.5
| 0.52
|
|
| ###
| ###
| 0.0 |
2020-Jul-23 Thu
| ###
| 0.52
| ###
| 0.52
|
|
| 83.2
| 83.2
| 0.0 |
2020-Jul-22 Wed
| ###
| 0.52
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-21 Tue
| 0.52
| 0.52
| 0.52
| 0.52
| 0
|
|
|
| 0.0 |
2020-Jul-20 Mon
| 0.5
| 0.52
| 0.5
| 0.52
| 151,252
| ###
| ###
| ###
| 0.0 |
2020-Jul-17 Fri
| ###
| 0.525
| ###
| 0.525
| 12,645
| ###
| ###
| ###
| 0.0 |
2020-Jul-16 Thu
| ###
| 0.525
| ###
| 0.525
| 92,342
| ###
| 91.6
| 91.6
| 0.0 |
2020-Jul-15 Wed
| 0.51
| ###
| 0.51
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-14 Tue
| 0.52
| 0.53
| 0.51
| 0.53
| 432,873
| ###
| ###
| ###
| 0.0 |
2020-Jul-13 Mon
| 0.53
| 0.53
| 0.53
| 0.53
| 0
|
|
|
| 0.0 |
2020-Jul-10 Fri
| ###
| 0.53
| 0.51
| 0.53
| 218,822
| 113,787
| 89.2
| 89.2
| 0.0 |
2020-Jul-09 Thu
| 0.525
| 0.53
| 0.51
| 0.525
|
|
| 65.5
| 65.5
| 0.0 |
2020-Jul-08 Wed
| 0.51
| 0.51
| 0.51
| 0.51
| 85,222
| ###
| 75.1
| 75.1
| ### |
2020-Jul-07 Tue
| 0.53
| 0.53
| 0.5
| 0.51
| 194,743
| ###
| ###
| ###
| ### |
2020-Jul-06 Mon
| 0.525
| 0.525
| 0.525
| 0.525
| 106,826
| 56,083
| 66.6
| 66.6
| 0.0 |
2020-Jul-03 Fri
| 0.55
| 0.56
| 0.54
| 0.56
|
|
| 81.0
| 81.0
| ### |
2020-Jul-02 Thu
| 0.54
| 0.555
| 0.53
| 0.555
|
|
| 80.1
| 80.1
| ### |
2020-Jul-01 Wed
| 0.53
| 0.54
| 0.53
| 0.54
| 74,141
| ###
| ###
| ###
| 0.0 |
2020-Jun-30 Tue
| 0.54
| 0.54
| ###
| 0.54
| 56,754
| 15,323
| ###
| ###
| 0.0 |
2020-Jun-29 Mon
| 0.54
| 0.545
| 0.53
| ###
| 60,085
| ###
| 41.1
| 41.1
| 0.0 |
2020-Jun-26 Fri
| ###
| 0.54
| 0.53
| 0.54
|
|
| ###
| ###
| 0.0 |
2020-Jun-25 Thu
| 0.54
| 0.545
| ###
| ###
| 132,078
| ###
| ###
| ###
| 0.0 |
2020-Jun-24 Wed
| 0.54
| 0.55
| ###
| 0.55
|
|
| 79.9
| 79.9
| ### |
2020-Jun-23 Tue
| 0.53
| 0.55
| 0.52
| 0.54
| 426,080
| 227,952
| ###
| ###
| 0.0 |
2020-Jun-22 Mon
| 0.525
| 0.53
| 0.525
| 0.525
|
|
| 69.5
| 69.5
| 0.0 |
2020-Jun-19 Fri
| ###
| 0.54
| 0.53
| 0.53
| 53,883
| 28,827
| 29.0
| 29.0
| 0.0 |
2020-Jun-18 Thu
| 0.525
| ###
| 0.525
| ###
|
|
| 85.8
| 85.8
| 0.0 |
2020-Jun-17 Wed
| 0.53
| 0.53
| ###
| ###
| 224,073
| 59,379
| ###
| ###
| 0.0 |
2020-Jun-16 Tue
| ###
| 0.53
| ###
| 0.53
|
|
| ###
| ###
| 0.0 |
|