Asia Pacific Fund Price History, APB Historical Prices

Add to My Stocks
$13.5 $0.06 (0.45%) APB stock closing price Aug 14, 2018 (Closing)

Asia Pacific Fund Price history comprises of 10 years of historical data, or the data since the inception of the company. Our historical data has the Open, High, Low, Close, and volume numbers along with Asia Pacific Fund P/E ratio, and PS ratio. The Asia Pacific Fund Price history chart shows that the Price was at a high of $15.6 on Jan 31, 2018 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-08-14 13.51 13.51 13.4 13.5 2,532 - -
2018-08-13 13.32 13.5 13.31 13.44 31,288 - -
2018-08-09 13.7 13.74 13.7 13.72 18,859 - -
2018-08-07 13.56 13.64 13.56 13.59 1,433 - -
2018-08-06 13.52 13.52 13.12 13.52 3,550 - -
2018-08-03 13.44 13.66 13.44 13.66 708 - -
2018-08-02 13.46 13.61 13.42 13.61 884 - -
2018-08-01 13.56 13.56 13.56 13.56 556 - -
2018-07-31 13.71 13.74 13.71 13.72 1,451 - -
2018-07-27 13.69 13.74 13.69 13.74 1,510 - -
2018-07-26 13.59 13.59 13.59 13.59 794 - -
2018-07-25 13.59 13.63 13.56 13.63 9,553 - -
2018-07-24 13.47 13.63 13.47 13.57 3,423 - -
2018-07-23 13.47 13.47 13.31 13.35 3,121 - -
2018-07-20 13.36 13.44 13.36 13.43 4,102 - -
2018-07-17 13.43 13.48 13.42 13.45 6,163 - -
2018-07-12 13.43 13.57 13.43 13.56 15,661 - -
2018-07-11 13.48 13.49 13.43 13.49 1,435 - -
2018-07-10 13.62 13.76 13.57 13.57 520 - -
2018-07-09 13.53 13.6 13.53 13.6 1,470 - -
2018-07-06 13.48 13.51 13.46 13.51 5,484 - -
2018-07-05 13.5 13.53 13.32 13.43 3,542 - -
2018-07-03 13.64 13.65 13.46 13.47 27,408 - -
2018-07-02 13.75 13.77 13.45 13.46 8,841 - -
2018-06-29 14.05 14.05 13.75 13.84 2,217 - -
2018-06-28 13.72 14.03 13.72 14.03 21,738 - -
2018-06-27 14.03 14.03 13.68 13.68 722 - -
2018-06-26 14.26 14.26 13.78 14.03 1,371 - -
2018-06-25 14.24 14.29 13.86 14.29 6,836 - -
2018-06-22 14.4 14.4 14.25 14.39 5,707 - -
2018-06-21 0 0 0 14.47 41 - -
2018-06-20 14.5 14.51 14.43 14.47 16,491 - -
2018-06-19 14.2 14.55 14.2 14.54 7,911 - -
2018-06-18 14.41 14.46 14.41 14.46 411 - -
2018-06-15 14.63 14.65 14.61 14.63 2,908 - -
2018-06-14 14.88 14.88 14.64 14.64 344 - -
2018-06-13 14.77 14.77 14.76 14.76 1,144 - -
2018-06-12 14.8 14.8 14.73 14.76 1,650 - -
2018-06-11 14.66 14.95 14.66 14.95 1,631 - -
2018-06-08 14.65 14.74 14.65 14.66 1,608 - -
2018-06-07 14.95 15 14.79 15 2,338 - -
2018-06-06 14.87 14.87 14.8 14.85 3,429 - -
2018-06-05 14.7 14.7 14.68 14.68 6,817 - -
2018-06-04 14.7 14.7 14.51 14.67 66,181 - -
2018-06-01 14.69 14.78 14.6 14.75 9,700 - -
2018-05-31 14.19 14.43 14.19 14.43 2,542 - -
2018-05-30 14.41 14.41 14.41 14.41 701 - -
2018-05-29 14.43 14.49 14.1 14.49 9,998 - -
2018-05-28 0 0 0 14.5 0 - -
2018-05-25 14.6 14.6 14.44 14.5 2,450 - -
2018-05-24 14.5 14.6 14.35 14.6 42,590 - -
2018-05-23 14.29 14.33 14.06 14.33 3,508 - -
2018-05-22 14.34 14.34 14.34 14.34 168 - -
2018-05-21 14.2 14.31 14.13 14.3 5,323 - -
2018-05-18 14.2 14.2 14.2 14.2 100 - -
2018-05-17 14.22 14.22 14.22 14.22 399 - -
2018-05-16 14.14 14.14 14.14 14.14 827 - -
2018-05-15 14.23 14.23 14.05 14.05 2,540 - -
2018-05-14 14.25 14.4 14.25 14.29 7,790 - -
2018-05-11 14.36 14.38 14.15 14.15 4,650 - -
2018-05-10 14.25 14.26 14.25 14.26 501 - -
2018-05-09 14.15 14.41 14.06 14.19 8,997 - -
2018-05-08 14.2 14.2 14.2 14.2 172 - -
2018-05-07 13.85 14.2 13.85 14.2 2,148 - -
2018-05-04 14.3 14.3 14.3 14.3 450 - -
2018-05-03 13.85 14.16 13.85 14.16 1,467 - -
2018-05-02 14.29 14.43 14.29 14.3 1,245 - -
2018-05-01 14.52 14.52 14.07 14.16 2,936 - -
2018-04-30 14.23 14.64 14.15 14.64 8,746 - -
2018-04-27 14.34 14.34 14.3 14.3 925 - -
2018-04-26 14.08 14.31 14.08 14.31 3,143 - -
2018-04-25 13.97 14.07 13.97 14.07 6,596 - -
2018-04-24 14.07 14.12 14.07 14.1 4,401 - -
2018-04-23 14.07 14.07 13.99 14.03 2,557 - -
2018-04-20 14.24 14.24 14.15 14.15 600 - -
2018-04-19 14.31 14.31 14.31 14.31 442 - -
2018-04-18 14.29 14.35 14.29 14.3 828 - -
2018-04-17 14.3 14.3 14.26 14.29 5,875 - -
2018-04-16 14.35 14.35 14.3 14.32 5,641 - -
2018-04-13 14.41 14.58 14.35 14.35 3,478 - -
2018-04-12 14.5 14.56 14.5 14.5 2,761 - -
2018-04-11 14.25 14.51 14.25 14.46 5,080 - -
2018-04-10 14.39 14.41 14.39 14.41 4,575 - -
2018-04-09 14.26 14.36 14.26 14.33 5,160 - -
2018-04-06 14.07 14.31 14.07 14.26 960 - -
2018-04-05 14.43 14.43 14.27 14.33 786 - -
2018-04-04 14.27 14.5 14.22 14.5 7,161 - -
2018-04-03 14.25 14.4 14.25 14.4 1,333 - -
2018-04-02 14.53 14.53 14.1 14.25 3,528 - -
Get more Data

Asia Pacific Fund Price History Chart

View APB PE ratio, PS ratio stocks charts and compare with peers.
APB Chart
Note: Compare Asia Pacific Fund stock price history with the index and industry peers.

Asia Pacific Fund Stock Price History: Past 5 years

Max Stock Price15.6Jan 31,2018
Min Stock Price8.44Feb 12,2016
Avg Stock Price11.54

APB Industry Peers

Asia Pacific Fund share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Asia Pacific Fund Analysis. The price movement is easily depicted in the Asia Pacific Fund Price history chart. The daily volume changes indicate the investor interest in the stock. APB stock saw an opening price of $13.51, and a closing price of $13.5 on Aug 14, 2018. The average P/S ratio was - as can be seen from Asia Pacific Fund stock history.