0519Applied International Holdings Ltd09/19/2017
LAST:

 0.5800
CHANGE:
 0.01
OPEN:
0.5900
HIGH:
0.5900
ASK:
0.3150
VOLUME:
3,445,000
CHANGE(%):
1.69
PREV:
0.5900
LOW:
0.5700
BID:
0.3050
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
09/19/170.59000.59000.57000.58003,445,0000
09/18/170.59000.60000.58000.59005,535,0000
09/15/170.56000.59000.56000.58006,405,0000
09/14/170.54000.57000.54000.56002,450,0000
09/13/170.54000.55000.54000.54005,966,6500
09/12/170.56000.56000.54000.54008,405,0000
09/11/170.57000.59000.56000.570011,795,0000
09/08/170.59000.61000.57000.57008,975,0000
09/07/170.52000.60000.52000.580044,670,0000
09/06/170.50000.52000.49000.49509,131,2010
FUNDAMENTALS
Sector:
Industry:
52wk range:0.46 - 1.01
SYMBOL HISTORY
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP6,46170.10
DJI22,371390.18
SP5002,50730.11
DAX12,56220.02
FTSE7,275220.30
NI22520,30010.00
CAC405,23780.16
GLD1,31130.27
BDI1,200494.26
HSI28,122700.25