Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
67,938.01 +935.59 (+1.40%) CMC Crypto 200
1,374.37 +43.76 (+3.29%)
AppTech Payments Corp. (APCX)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 1.0300 | 1.0400 | 0.9900 | 0.9990 | 0.9990 | 30,500 |
| 25 Jul 2024 | 0.9900 | 1.0500 | 0.9800 | 1.0200 | 1.0200 | 33,000 |
| 24 Jul 2024 | 1.1000 | 1.1100 | 0.9800 | 1.0250 | 1.0250 | 117,100 |
| 23 Jul 2024 | 1.2000 | 1.2000 | 1.1000 | 1.1200 | 1.1200 | 102,400 |
| 22 Jul 2024 | 1.1000 | 1.2000 | 1.1000 | 1.2000 | 1.2000 | 102,900 |
| 19 Jul 2024 | 1.1000 | 1.1000 | 1.0600 | 1.0950 | 1.0950 | 55,300 |
| 18 Jul 2024 | 1.0500 | 1.1000 | 1.0500 | 1.0900 | 1.0900 | 82,700 |
| 17 Jul 2024 | 1.0600 | 1.0900 | 1.0300 | 1.0700 | 1.0700 | 83,100 |
| 16 Jul 2024 | 1.0500 | 1.0900 | 0.9980 | 1.0450 | 1.0450 | 118,700 |
| 15 Jul 2024 | 1.0800 | 1.1000 | 1.0400 | 1.0750 | 1.0750 | 101,300 |
| 12 Jul 2024 | 0.9990 | 1.0900 | 0.9990 | 1.0800 | 1.0800 | 88,400 |
| 11 Jul 2024 | 1.0000 | 1.0100 | 0.9300 | 1.0000 | 1.0000 | 116,400 |
| 10 Jul 2024 | 0.9700 | 0.9700 | 0.9000 | 0.9600 | 0.9600 | 115,300 |
| 09 Jul 2024 | 0.9950 | 1.0000 | 0.9600 | 0.9700 | 0.9700 | 18,800 |
| 08 Jul 2024 | 1.0200 | 1.0200 | 0.9440 | 1.0000 | 1.0000 | 84,200 |
| 05 Jul 2024 | 1.0100 | 1.0300 | 1.0000 | 1.0100 | 1.0100 | 66,100 |
| 03 Jul 2024 | 0.9700 | 1.0400 | 0.9700 | 1.0050 | 1.0050 | 74,900 |
| 02 Jul 2024 | 0.9900 | 1.0000 | 0.9700 | 0.9700 | 0.9700 | 30,400 |
| 01 Jul 2024 | 0.9700 | 1.0050 | 0.9500 | 0.9700 | 0.9700 | 82,700 |
| 28 Jun 2024 | 0.9500 | 0.9970 | 0.9400 | 0.9400 | 0.9400 | 49,500 |
| 27 Jun 2024 | 0.9500 | 0.9780 | 0.9400 | 0.9590 | 0.9590 | 42,200 |
| 26 Jun 2024 | 0.9500 | 0.9770 | 0.9100 | 0.9100 | 0.9100 | 53,500 |
| 25 Jun 2024 | 0.9500 | 0.9680 | 0.9120 | 0.9400 | 0.9400 | 111,100 |
| 24 Jun 2024 | 0.9700 | 0.9750 | 0.9300 | 0.9450 | 0.9450 | 91,000 |
| 21 Jun 2024 | 0.9120 | 0.9600 | 0.8900 | 0.9490 | 0.9490 | 128,700 |
| 20 Jun 2024 | 0.8860 | 0.9300 | 0.8500 | 0.8680 | 0.8680 | 107,800 |
| 18 Jun 2024 | 0.8400 | 0.8900 | 0.8240 | 0.8440 | 0.8440 | 39,300 |
| 17 Jun 2024 | 0.8810 | 0.9250 | 0.8300 | 0.8400 | 0.8400 | 36,200 |
| 14 Jun 2024 | 0.9400 | 0.9600 | 0.8800 | 0.8860 | 0.8860 | 62,000 |
| 13 Jun 2024 | 0.9100 | 0.9500 | 0.8360 | 0.9060 | 0.9060 | 41,800 |
| 12 Jun 2024 | 0.9000 | 0.9000 | 0.8400 | 0.9000 | 0.9000 | 69,700 |
| 11 Jun 2024 | 0.8060 | 0.8900 | 0.8060 | 0.8890 | 0.8890 | 75,400 |
| 10 Jun 2024 | 0.8300 | 0.8800 | 0.8300 | 0.8310 | 0.8310 | 65,400 |
| 07 Jun 2024 | 0.8800 | 0.8800 | 0.8000 | 0.8300 | 0.8300 | 85,200 |
| 06 Jun 2024 | 0.8400 | 0.8490 | 0.8400 | 0.8400 | 0.8400 | 48,500 |
| 05 Jun 2024 | 0.8650 | 0.8700 | 0.8400 | 0.8500 | 0.8500 | 25,500 |
| 04 Jun 2024 | 0.8900 | 0.8900 | 0.8410 | 0.8450 | 0.8450 | 54,000 |
| 03 Jun 2024 | 0.8870 | 0.9100 | 0.8700 | 0.8900 | 0.8900 | 45,600 |
| 31 May 2024 | 0.8990 | 0.9090 | 0.8560 | 0.8990 | 0.8990 | 21,200 |
| 30 May 2024 | 0.9000 | 0.9100 | 0.8410 | 0.8510 | 0.8510 | 32,400 |
| 29 May 2024 | 0.8200 | 0.8820 | 0.8200 | 0.8580 | 0.8580 | 86,100 |
| 28 May 2024 | 0.9100 | 0.9120 | 0.8200 | 0.8610 | 0.8610 | 145,100 |
| 24 May 2024 | 0.9100 | 0.9560 | 0.9100 | 0.9400 | 0.9400 | 32,700 |
| 23 May 2024 | 0.9000 | 0.9500 | 0.9000 | 0.9000 | 0.9000 | 22,500 |
| 22 May 2024 | 0.9300 | 0.9480 | 0.9000 | 0.9000 | 0.9000 | 38,400 |
| 21 May 2024 | 0.9520 | 0.9800 | 0.9400 | 0.9480 | 0.9480 | 48,700 |
| 20 May 2024 | 0.9700 | 0.9800 | 0.9310 | 0.9600 | 0.9600 | 75,300 |
| 17 May 2024 | 0.9500 | 0.9630 | 0.9300 | 0.9400 | 0.9400 | 57,100 |
| 16 May 2024 | 0.9170 | 0.9800 | 0.9170 | 0.9410 | 0.9410 | 72,200 |
| 15 May 2024 | 0.9240 | 0.9500 | 0.9140 | 0.9200 | 0.9200 | 22,800 |
| 14 May 2024 | 0.9400 | 0.9700 | 0.9140 | 0.9140 | 0.9140 | 35,300 |
| 13 May 2024 | 0.9700 | 0.9700 | 0.9240 | 0.9300 | 0.9300 | 87,300 |
| 10 May 2024 | 0.9020 | 0.9500 | 0.9000 | 0.9480 | 0.9480 | 58,300 |
| 09 May 2024 | 0.8900 | 0.9200 | 0.8700 | 0.9060 | 0.9060 | 40,800 |
| 08 May 2024 | 0.9000 | 0.9200 | 0.8720 | 0.8910 | 0.8910 | 48,300 |
| 07 May 2024 | 0.8900 | 0.9200 | 0.8800 | 0.8810 | 0.8810 | 26,200 |
| 06 May 2024 | 0.9170 | 0.9200 | 0.8700 | 0.8910 | 0.8910 | 109,700 |
| 03 May 2024 | 0.9000 | 0.9100 | 0.8450 | 0.8800 | 0.8800 | 56,800 |
| 02 May 2024 | 0.9000 | 0.9090 | 0.8800 | 0.8900 | 0.8900 | 72,100 |
| 01 May 2024 | 0.8700 | 0.9200 | 0.8660 | 0.8990 | 0.8990 | 84,500 |
| 30 Apr 2024 | 0.8500 | 0.9050 | 0.8490 | 0.8690 | 0.8690 | 42,800 |
| 29 Apr 2024 | 0.8900 | 0.9100 | 0.8170 | 0.8450 | 0.8450 | 130,100 |
| 26 Apr 2024 | 0.8500 | 0.8900 | 0.8500 | 0.8640 | 0.8640 | 81,600 |
| 25 Apr 2024 | 0.8670 | 0.9440 | 0.8540 | 0.8900 | 0.8900 | 79,600 |
| 24 Apr 2024 | 0.8820 | 0.9000 | 0.8210 | 0.8800 | 0.8800 | 39,300 |
| 23 Apr 2024 | 0.8110 | 0.9000 | 0.8110 | 0.8820 | 0.8820 | 181,600 |
| 22 Apr 2024 | 0.9100 | 0.9100 | 0.8000 | 0.8500 | 0.8500 | 184,300 |
| 19 Apr 2024 | 0.9500 | 0.9500 | 0.9000 | 0.9020 | 0.9020 | 89,500 |
| 18 Apr 2024 | 0.9600 | 0.9800 | 0.9050 | 0.9700 | 0.9700 | 156,400 |
| 17 Apr 2024 | 0.9900 | 0.9900 | 0.9300 | 0.9650 | 0.9650 | 52,500 |
| 16 Apr 2024 | 1.0300 | 1.0300 | 0.9120 | 0.9400 | 0.9400 | 98,800 |
| 15 Apr 2024 | 1.0000 | 1.0100 | 0.9700 | 1.0000 | 1.0000 | 90,100 |
| 12 Apr 2024 | 1.0000 | 1.0300 | 0.9700 | 0.9870 | 0.9870 | 48,800 |
| 11 Apr 2024 | 0.9810 | 1.0000 | 0.9810 | 0.9880 | 0.9880 | 86,100 |
| 10 Apr 2024 | 1.0100 | 1.0100 | 0.9700 | 0.9810 | 0.9810 | 106,300 |
| 09 Apr 2024 | 0.9900 | 1.0200 | 0.9610 | 1.0000 | 1.0000 | 153,100 |
| 08 Apr 2024 | 0.9700 | 1.0300 | 0.9420 | 0.9990 | 0.9990 | 319,200 |
| 05 Apr 2024 | 0.9500 | 0.9620 | 0.9200 | 0.9620 | 0.9620 | 117,500 |
| 04 Apr 2024 | 0.9400 | 0.9580 | 0.9360 | 0.9500 | 0.9500 | 244,600 |
| 03 Apr 2024 | 0.9690 | 0.9690 | 0.9120 | 0.9500 | 0.9500 | 124,300 |
| 02 Apr 2024 | 0.9900 | 0.9900 | 0.9040 | 0.9400 | 0.9400 | 211,000 |
| 01 Apr 2024 | 0.9700 | 0.9850 | 0.9400 | 0.9510 | 0.9510 | 296,700 |
| 28 Mar 2024 | 0.9800 | 0.9800 | 0.9450 | 0.9600 | 0.9600 | 290,000 |
| 27 Mar 2024 | 0.9690 | 0.9990 | 0.9500 | 0.9510 | 0.9510 | 447,900 |
| 26 Mar 2024 | 1.0100 | 1.0400 | 0.9400 | 0.9400 | 0.9400 | 2,567,800 |
| 25 Mar 2024 | 1.6200 | 1.6700 | 1.5400 | 1.6500 | 1.6500 | 145,300 |
| 22 Mar 2024 | 1.4100 | 1.5500 | 1.3900 | 1.5500 | 1.5500 | 68,100 |
| 21 Mar 2024 | 1.4800 | 1.5000 | 1.3300 | 1.4100 | 1.4100 | 185,200 |
| 20 Mar 2024 | 1.5500 | 1.5730 | 1.4500 | 1.4600 | 1.4600 | 72,100 |
| 19 Mar 2024 | 1.5300 | 1.6500 | 1.4720 | 1.5100 | 1.5100 | 55,900 |
| 18 Mar 2024 | 1.6300 | 1.7000 | 1.5000 | 1.5400 | 1.5400 | 78,300 |
| 15 Mar 2024 | 1.5600 | 1.6900 | 1.5000 | 1.6100 | 1.6100 | 60,900 |
| 14 Mar 2024 | 1.5200 | 1.6000 | 1.4000 | 1.6000 | 1.6000 | 70,900 |
| 13 Mar 2024 | 1.5900 | 1.7000 | 1.5000 | 1.5000 | 1.5000 | 76,800 |
| 12 Mar 2024 | 1.5500 | 1.7400 | 1.5500 | 1.5850 | 1.5850 | 92,000 |
| 11 Mar 2024 | 1.7100 | 1.7400 | 1.5200 | 1.5400 | 1.5400 | 81,600 |
| 08 Mar 2024 | 1.7400 | 1.7400 | 1.3500 | 1.5300 | 1.5300 | 338,700 |
| 07 Mar 2024 | 1.7700 | 1.7980 | 1.7300 | 1.7400 | 1.7400 | 38,200 |
| 06 Mar 2024 | 1.8500 | 1.8500 | 1.7800 | 1.8050 | 1.8050 | 32,600 |
| 05 Mar 2024 | 1.8000 | 1.9020 | 1.8000 | 1.8200 | 1.8200 | 22,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.