Apiam Animal Health Limited Historical Data - AHX | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
Australia
ASX
Apiam Animal Health Limited (AHX)
Apiam Animal Health Limited (AHX) Historical

Apiam Animal Health Limited (AHX)

0.38

0.005

(1.33%)

Closed April 25 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.01	2.7027027027	0.37	0.4	0.35	42002	0.36409102	DE
4	0.065	20.6349206349	0.315	0.4	0.315	173161	0.35552856	DE
12	0.065	20.6349206349	0.315	0.4	0.295	98417	0.35065129	DE
26	0.08	26.6666666667	0.3	0.4	0.235	144990	0.30320775	DE
52	-0.12	-24	0.5	0.555	0.23	118531	0.33656565	DE
156	-0.52	-57.7777777778	0.9	1	0.23	75216	0.55592247	DE
260	-0.08	-17.3913043478	0.46	1	0.23	82731	0.5875808	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713939300	0.38	0.005	1.33	0.375	0.4	0.375	270160
1713852900	0.375	0.015	4.17	0.36	0.375	0.36	93182
1713766500	0.36	0	0.00	0.36	0.36	0.35	16720
1713507300	0.36	-0.01	-2.70	0.36	0.36	0.35	34513
1713420900	0.37	0.01	2.78	0.36	0.37	0.355	75915
1713334500	0.36	-0.01	-2.70	0.37	0.37	0.36	72861
1713248100	0.37	0.005	1.37	0.37	0.37	0.37	10000
1713161700	0.365	0.005	1.39	0.37	0.38	0.36	124357
1712902500	0.36	0	0.00	0.36	0.37	0.355	82037
1712816100	0.36	0	0.00	0.355	0.36	0.355	68342
1712729700	0.36	0	0.00	0.36	0.36	0.355	94422
1712643300	0.36	0	0.00	0.36	0.365	0.36	125152
1712556900	0.36	0	0.00	0.36	0.36	0.355	17353
1712294100	0.36	0.005	1.41	0.35	0.36	0.35	114876
1712207700	0.355	0.015	4.41	0.35	0.355	0.35	7164
1712121300	0.34	-0.005	-1.45	0.35	0.35	0.34	2015
1712034900	0.3449999	-0.01	-2.82	0.36	0.36	0.3449999	197168
1711602900	0.355	0.02	5.97	0.35	0.355	0.3449999	1928713
1711516500	0.335	-0.01	-2.90	0.33	0.3449999	0.33	56137
1711430100	0.3449999	0.0299999	9.52	0.315	0.3449999	0.315	89156
1711343700	0.315	-0.025	-7.35	0.34	0.3449999	0.315	59163
1711084500	0.34	0	0.00	0.34	0.3449999	0.335	41412
1710998100	0.34	0.005	1.49	0.3375	0.34	0.33	32432
1710911700	0.335	0.005	1.52	0.34	0.34	0.335	33436
1710825300	0.33	0	0.00	0.33	0.34	0.325	80957
1710738900	0.33	-0.01	-2.94	0.34	0.34	0.33	7
1710479700	0.34	0.01	3.03	0.3449999	0.3449999	0.33	125657
1710393300	0.33	-0.015	-4.35	0.34	0.34	0.33	5046
1710306900	0.3449999	0.0149999	4.55	0.325	0.35	0.325	30654
1710220500	0.33	-0.02	-5.71	0.33	0.33	0.33	71341
1710134100	0.35	-0.005	-1.41	0.34	0.35	0.34	31877
1709874900	0.355	-0.005	-1.39	0.35	0.355	0.35	68576
1709788500	0.36	-0.005	-1.37	0.365	0.365	0.35	59811
1709702100	0.365	-0.005	-1.35	0.36	0.37	0.36	67435
1709615700	0.37	0	0.00	0.37	0.37	0.37	1000
1709529300	0.37	-0.0025	-0.67	0.365	0.37	0.365	15005
1709270100	0.3725	0	0.00	0.3725	0.3725	0.3725	0
1709183700	0.3725	0.0025	0.68	0.37	0.38	0.35	60534
1709097300	0.37	0.015	4.23	0.36	0.37	0.35	44470
1709010900	0.355	-0.005	-1.39	0.37	0.37	0.355	82160
1708924500	0.36	-0.03	-7.69	0.39	0.39	0.36	113496
1708665300	0.39	0.075	23.81	0.3449999	0.4	0.34	581989
1708578900	0.315	-0.015	-4.55	0.325	0.325	0.315	29697
1708492500	0.33	0.015	4.76	0.32	0.33	0.32	119496
1708406100	0.315	0.0025	0.80	0.315	0.315	0.315	409
1708319700	0.3125	0.0075	2.46	0.315	0.32	0.31	346
1708060500	0.305	0	0.00	0.305	0.305	0.305	19295
1707974100	0.305	-0.005	-1.61	0.31	0.31	0.305	142396
1707887700	0.31	0	0.00	0.31	0.31	0.31	87276
1707801300	0.31	0	0.00	0.31	0.31	0.31	5009
1707714900	0.31	0.005	1.64	0.305	0.315	0.305	69747
1707455700	0.305	-0.015	-4.69	0.32	0.32	0.3	62460
1707369300	0.32	0.015	4.92	0.305	0.32	0.3	49265
1707282900	0.305	0.005	1.67	0.305	0.305	0.305	2801
1707196500	0.3	-0.005	-1.64	0.3	0.31	0.3	36547
1707110100	0.305	-0.005	-1.61	0.315	0.315	0.305	33024
1706850900	0.31	0.01	3.33	0.31	0.31	0.305	131107
1706764500	0.3	-0.01	-3.23	0.305	0.305	0.295	97210
1706678100	0.31	0.005	1.64	0.31	0.31	0.31	12
1706591700	0.305	-0.01	-3.17	0.315	0.315	0.305	285
1706505300	0.315	-0.005	-1.56	0.305	0.32	0.305	22631
1706159700	0.32	0.015	4.92	0.305	0.32	0.305	2159

Apiam Animal Health

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions