VOLUME
Buy
TREND
Sell
MV LONG
Sell

MV SHORT
Buy

PIVOT
Buy

MACD
Sell

APWC stock price (quote)

Monday, 19th Aug 2019

Quick summary:

  • 30 day high of the APWC stock price was $2.16 and low was $1.98.
  • 90 day high was $2.28 and low was $1.98.
  • 52 week high for Asia Pacific Wire & Cable Corporation Limited - $2.77 and low - $1.77.

Historical Asia Pacific Wire & Cable Corporation Limited prices

Date Open High Low Close Volume
2019-08-19 $2.04 $2.04 $2.04 $2.04 1004
2019-08-16 $1.98 $1.98 $1.98 $1.98 101
2019-08-15 $2.03 $2.03 $1.98 $2.00 6748
2019-08-14 $2.04 $2.04 $2.00 $2.00 5879
2019-08-13 $2.03 $2.04 $2.03 $2.04 2800
2019-08-12 $2.05 $2.05 $2.03 $2.04 7476
2019-08-09 $2.05 $2.05 $2.05 $2.05 212
2019-08-08 $2.05 $2.05 $2.05 $2.05 1004
2019-08-07 $2.07 $2.07 $2.07 $2.07 182
2019-08-06 $2.10 $2.10 $2.06 $2.06 1462
2019-08-05 $2.05 $2.06 $2.05 $2.06 400
2019-08-02 $2.08 $2.08 $2.04 $2.04 4000
2019-08-01 $2.08 $2.10 $2.05 $2.08 4514
2019-07-31 $2.16 $2.16 $2.16 $2.16 145
2019-07-30 $2.08 $2.09 $2.04 $2.05 8164
2019-07-29 $2.09 $2.13 $2.08 $2.10 2966
2019-07-26 $2.04 $2.05 $2.04 $2.05 2102
2019-07-25 $2.03 $2.03 $2.03 $2.03 39
2019-07-24 $2.03 $2.03 $2.03 $2.03 1001
2019-07-23 $2.04 $2.05 $2.04 $2.04 4200
2019-07-22 $2.09 $2.09 $2.09 $2.09 42
2019-07-19 $2.04 $2.09 $2.04 $2.09 600
2019-07-18 $2.04 $2.04 $2.04 $2.04 4485
2019-07-17 $2.05 $2.05 $2.05 $2.05 55
2019-07-16 $2.05 $2.05 $2.05 $2.05 334
2019-07-15 $2.04 $2.04 $2.04 $2.04 696
2019-07-12 $2.04 $2.04 $2.04 $2.04 1
2019-07-11 $2.05 $2.05 $2.04 $2.04 496
2019-07-10 $2.04 $2.06 $2.04 $2.06 3190
2019-07-09 $2.07 $2.07 $2.07 $2.07 256
2019-07-08 $2.12 $2.12 $2.11 $2.11 1097
2019-07-05 $2.11 $2.11 $2.11 $2.11 220
2019-07-03 $2.11 $2.11 $2.11 $2.11 0
2019-07-02 $2.11 $2.11 $2.11 $2.11 0
2019-07-01 $2.13 $2.13 $2.11 $2.11 10143
2019-06-28 $2.11 $2.11 $2.11 $2.11 5226
2019-06-27 $2.15 $2.15 $2.10 $2.11 7736
2019-06-26 $2.19 $2.21 $2.15 $2.16 25136
2019-06-25 $2.23 $2.24 $2.22 $2.22 10114
2019-06-24 $2.20 $2.20 $2.18 $2.18 2396
2019-06-21 $2.20 $2.20 $2.20 $2.20 0
2019-06-20 $2.20 $2.20 $2.20 $2.20 2510
2019-06-19 $2.19 $2.19 $2.18 $2.18 1270
2019-06-18 $2.18 $2.20 $2.18 $2.20 1788
2019-06-17 $2.18 $2.24 $2.18 $2.18 7798
2019-06-14 $2.24 $2.24 $2.24 $2.24 784
2019-06-13 $2.21 $2.21 $2.21 $2.21 282
2019-06-12 $2.18 $2.21 $2.18 $2.21 6100
2019-06-11 $2.24 $2.28 $2.24 $2.28 5010
2019-06-10 $2.19 $2.19 $2.19 $2.19 10

Will APWC stock price go up or down on Tue, 20 Aug 2019?

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 8.000 stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!
Trading With Moving Average
As an investor, you always seek to understand what other... Full Article
Pivot Points
Pivot Points refer to points of significant change. As a... Full Article
Accumulated Volume - Support and Resistance
Volume is perhaps the best indicator of all and should... Full Article
Volume - The Indicator You Really Need to Know
Many new traders getting into the world of technical analysis... Full Article
We Give Back!
In 2016 StockInvest.us donated to NGO Goodwill projects to help purchase medical... Full Article
Better Buy: Amazon vs. Facebook
Amazon's stock slipped 21% over the past six months, as... Full Article

Proudly made at

ROCKIT