APC Minerals Ltd Historical Data - APC | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Australia
ASX
APC Minerals Ltd (APC)
APC Minerals Ltd (APC) Historical

APC Minerals Ltd (APC)

0.016

-0.008

(-33.33%)

Closed 27 February 4:00PM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.003	-15.7894736842	0.019	0.024	0.014	386573	0.02117004	DE
4	0.002	14.2857142857	0.014	0.024	0.013	350607	0.01788865	DE
12	0	0	0.016	0.024	0.011	304515	0.01582641	DE
26	0.015	1500	0.001	0.024	0.001	952865	0.00319814	DE
52	0.015	1500	0.001	0.024	0.001	6001689	0.00130959	DE
156	-0.041	-71.9298245614	0.057	0.092	0.001	3149345	0.01532533	DE
260	-0.075	-82.4175824176	0.091	0.25	0.001	2212377	0.03679705	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1740546900	0.024	0	0.00	0.024	0.024	0.024	0
1740460500	0.024	0	0.00	0.024	0.024	0.024	0
1740374100	0.024	0.002	9.09	0.024	0.024	0.023	231254
1740114900	0.022	0.003	15.79	0.019	0.022	0.019	733081
1740028500	0.019	0	0.00	0.02	0.02	0.019	232550
1739942100	0.019	0.001	5.56	0.019	0.019	0.019	349408
1739855700	0.018	-0.002	-10.00	0.019	0.019	0.018	179115
1739769300	0.02	0.004	25.00	0.017	0.02	0.015	1221765
1739510100	0.016	0.001	6.67	0.016	0.016	0.016	40000
1739423700	0.015	0	0.00	0.015	0.015	0.015	0
1739337300	0.015	0	0.00	0.015	0.015	0.015	0
1739250900	0.015	-0.001	-6.25	0.017	0.017	0.015	264663
1739164500	0.016	0	0.00	0.016	0.016	0.016	39765
1738905300	0.016	0.002	14.29	0.015	0.016	0.015	450058
1738818900	0.014	0.001	7.69	0.013	0.015	0.013	422960
1738732500	0.013	-0.001	-7.14	0.014	0.014	0.013	7500
1738646100	0.014	0	0.00	0.014	0.014	0.014	348253
1738559700	0.014	0	0.00	0.014	0.014	0.013	506687
1738300500	0.014	0.001	7.69	0.014	0.014	0.014	232049
1738214100	0.013	0	0.00	0.013	0.013	0.013	0
1738127700	0.013	0	0.00	0.013	0.013	0.013	0
1738041300	0.013	0	0.00	0.013	0.013	0.013	150000
1737695700	0.013	0	0.00	0.013	0.013	0.013	15699
1737609300	0.013	0.001	8.33	0.012	0.013	0.012	106829
1737522900	0.012	0.001	9.09	0.012	0.012	0.012	125000
1737436500	0.011	0	0.00	0.011	0.011	0.011	3143
1737350100	0.011	-0.002	-15.38	0.013	0.013	0.011	121326
1737090900	0.013	0.002	18.18	0.013	0.013	0.013	346172
1737004500	0.011	0	0.00	0.011	0.011	0.011	105121
1736918100	0.011	0	0.00	0.011	0.011	0.011	110543
1736831700	0.011	0	0.00	0.011	0.011	0.011	25000
1736745300	0.011	0	0.00	0.011	0.011	0.011	0
1736486100	0.011	-0.001	-8.33	0.012	0.012	0.011	374
1736399700	0.012	0	0.00	0.012	0.012	0.012	143701
1736313300	0.012	0	0.00	0.012	0.012	0.012	0
1736226900	0.012	0	0.00	0.012	0.012	0.012	55175
1736140500	0.012	0	0.00	0.012	0.012	0.012	50000
1735881300	0.012	-0.001	-7.69	0.013	0.013	0.012	309022
1735794900	0.013	-0.0005	-3.70	0.0135	0.0135	0.013	152143
1735617660	0.0135	0.0015	12.50	0.012	0.014	0.012	501265
1735535700	0.012	0	0.00	0.012	0.012	0.012	32394
1735276500	0.012	-0.001	-7.69	0.013	0.013	0.012	8448
1735014060	0.013	0	0.00	0.013	0.013	0.013	100000
1734930900	0.013	0	0.00	0.013	0.013	0.013	25000
1734671700	0.013	0.001	8.33	0.011	0.013	0.011	238481
1734585300	0.012	-0.001	-7.69	0.013	0.014	0.012	463579
1734498900	0.013	-0.006	-31.58	0.018	0.018	0.012	3202991
1734412500	0.019	0.002	11.76	0.017	0.019	0.017	153703
1734326100	0.017	-0.002	-10.53	0.019	0.019	0.017	695206
1734066900	0.019	-0.004	-17.39	0.02	0.02	0.019	141285
1733980500	0.023	-0.001	-4.17	0.023	0.023	0.023	5202
1733894100	0.024	0.006	33.33	0.019	0.024	0.019	799893
1733807700	0.018	0.017	1,700.00	0.016	0.02	0.016	257391
1733721300	0.001	0	0.00	0.001	0.001	0.001	0
1733462100	0.001	0	0.00	0.001	0.001	0.001	0
1733375700	0.001	0	0.00	0.001	0.001	0.001	0
1733289300	0.001	0	0.00	0.001	0.001	0.001	0
1733202900	0.001	0	0.00	0.001	0.001	0.001	0
1733116500	0.001	0	0.00	0.001	0.001	0.001	0
1732857300	0.001	0	0.00	0.001	0.001	0.001	0
1732770900	0.001	0	0.00	0.001	0.001	0.001	1120000
1732684500	0.001	0	0.00	0.001	0.001	0.001	300

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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