0519Applied International Holdings Ltd01/20/2017
LAST:

 0.7800
CHANGE:
 0.01
OPEN:
0.7700
HIGH:
0.7800
ASK:
0.3150
VOLUME:
4,560,000
CHANGE(%):
1.30
PREV:
0.7700
LOW:
0.7600
BID:
0.3050
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
01/20/170.77000.78000.76000.78004,560,0000
01/19/170.78000.80000.75000.77009,410,0000
01/18/170.79000.79000.77000.79001,970,0000
01/17/170.78000.80000.78000.79001,170,0000
01/16/170.79000.79000.77000.78002,770,0000
01/13/170.81000.81000.79000.79004,570,0000
01/12/170.82000.82000.80000.81001,525,0000
01/11/170.81000.82000.80000.81002,715,0000
01/10/170.81000.82000.80000.80003,935,0000
01/09/170.81000.81000.79000.80004,675,0000
FUNDAMENTALS
Sector:
Industry:
52wk range:0.32 - 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
COMP5,540-160.28
DJI19,732-720.37
SP5002,264-80.36
DAX11,591-60.05
FTSE7,206-30.04
NI22519,138660.34
CAC404,84100.00
GLD1,20210.06
BDI1,200494.26
HSI22,886-1640.71