LS 1x Apple Tracker ETC (AAPL.L) LSE
Currency In GBp
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
AAPL.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 12, 2024 | 640.55 | 672.65 | 672.65 | 672.65 | 640.55 | 86 |
| June 11, 2024 | 631.2 | 637.67 | 637.67 | 637.67 | 587.4 | 485 |
| June 10, 2024 | 625.5 | 609.95 | 609.95 | 648.7 | 609.95 | 34 |
| June 07, 2024 | 605.2 | 610.2 | 610.2 | 610.2 | 605.2 | 3 |
| June 06, 2024 | 605.7 | 607.88 | 607.88 | 607.88 | 605.7 | 42 |
| June 05, 2024 | 605.9 | 609.75 | 609.75 | 609.75 | 605.9 | 75 |
| June 04, 2024 | 592.95 | 602.38 | 602.38 | 604.95 | 592.95 | 45 |
| June 03, 2024 | 608.85 | 602.5 | 602.5 | 608.85 | 601.25 | 95 |
| May 31, 2024 | 593.97 | 593.97 | 593.97 | 593.97 | 593.97 | 0 |
| May 30, 2024 | 597.08 | 597.08 | 597.08 | 597.08 | 597.08 | 0 |
| May 29, 2024 | 597.85 | 597.85 | 597.85 | 597.85 | 597.85 | 0 |
| May 28, 2024 | 591.65 | 595.25 | 595.25 | 597.7 | 591.65 | 5 |
| May 24, 2024 | 590.75 | 591.97 | 591.97 | 591.97 | 590.75 | 13 |
| May 23, 2024 | 597 | 591.53 | 591.53 | 597 | 591.53 | 1 |
| May 22, 2024 | 601.8 | 599.25 | 599.25 | 601.8 | 599.25 | 22 |
| May 21, 2024 | 600.2 | 600.2 | 600.2 | 600.2 | 600.2 | 0 |
| May 20, 2024 | 577.75 | 597.25 | 597.25 | 597.95 | 577.75 | 102 |
| May 17, 2024 | 592.6 | 592.6 | 592.6 | 592.6 | 592.6 | 0 |
| May 16, 2024 | 595.15 | 595.15 | 595.15 | 595.15 | 595.15 | 0 |
| May 15, 2024 | 589.25 | 595.05 | 595.05 | 595.05 | 574.85 | 1,600 |
| May 14, 2024 | 589.6 | 589.6 | 589.6 | 589.6 | 589.6 | 0 |
| May 13, 2024 | 588 | 587.9 | 587.9 | 588 | 586.25 | 1,003 |
| May 10, 2024 | 578.8 | 578.8 | 578.8 | 578.8 | 578.8 | 0 |
| May 09, 2024 | 569.6 | 581.88 | 581.88 | 581.88 | 564.05 | 53 |
| May 08, 2024 | 578.55 | 578.55 | 578.55 | 578.55 | 578.55 | 0 |
| May 07, 2024 | 592.35 | 575.92 | 575.92 | 595.15 | 575.92 | 23 |
| May 03, 2024 | 575.85 | 583.35 | 583.35 | 583.35 | 560.7 | 5,945 |
| May 02, 2024 | 545.1 | 544.53 | 544.53 | 545.1 | 544.53 | 3 |
| April 30, 2024 | 545.2 | 550.25 | 550.25 | 550.25 | 545.2 | 104 |
| April 29, 2024 | 532.05 | 551.47 | 551.47 | 551.47 | 532.05 | 1,290 |
| April 26, 2024 | 540.8 | 543.5 | 543.5 | 543.5 | 540.8 | 1,357 |
| April 25, 2024 | 535.03 | 535.03 | 535.03 | 535.03 | 535.03 | 0 |
| April 24, 2024 | 534.5 | 535.6 | 535.6 | 535.6 | 534.5 | 240 |
| April 23, 2024 | 532.1 | 531.17 | 531.17 | 532.1 | 529.9 | 6 |
| April 22, 2024 | 531.8 | 531.8 | 531.8 | 531.8 | 531.8 | 0 |
| April 19, 2024 | 529.15 | 527.03 | 527.03 | 529.15 | 527.03 | 7 |
| April 18, 2024 | 532.9 | 534.53 | 534.53 | 534.53 | 532.9 | 238 |
| April 17, 2024 | 534.15 | 539.1 | 539.1 | 539.1 | 534.15 | 411 |
| April 16, 2024 | 549.2 | 540.35 | 540.35 | 549.25 | 540.35 | 649 |
| April 15, 2024 | 558.28 | 558.28 | 558.28 | 558.28 | 558.28 | 0 |
| April 12, 2024 | 554.05 | 561.45 | 561.45 | 561.45 | 553.9 | 35 |
| April 11, 2024 | 532.05 | 535.67 | 535.67 | 535.67 | 532.05 | 240 |
| April 10, 2024 | 531.15 | 530.72 | 530.72 | 531.15 | 525 | 174 |
| April 09, 2024 | 525.1 | 528.03 | 528.03 | 528.03 | 525.1 | 36 |
| April 08, 2024 | 529.28 | 529.28 | 529.28 | 529.28 | 529.28 | 0 |
| April 05, 2024 | 532.47 | 532.47 | 532.47 | 532.47 | 532.47 | 0 |
| April 04, 2024 | 536.17 | 536.17 | 536.17 | 536.17 | 536.17 | 0 |
| April 03, 2024 | 526.55 | 535.4 | 535.4 | 535.4 | 526.55 | 39 |
| April 02, 2024 | 532.9 | 532.53 | 532.53 | 533.3 | 532.53 | 360 |
| March 28, 2024 | 536.97 | 536.97 | 536.97 | 536.97 | 536.97 | 0 |
| March 27, 2024 | 540.38 | 540.38 | 540.38 | 540.38 | 540.38 | 0 |
| March 26, 2024 | 532.05 | 537.72 | 537.72 | 537.72 | 532.05 | 157 |
| March 25, 2024 | 548.9 | 535.65 | 535.65 | 549 | 535.65 | 3 |
| March 22, 2024 | 533.95 | 542.6 | 542.6 | 542.6 | 533.95 | 97 |
| March 21, 2024 | 563.9 | 540.2 | 540.2 | 563.9 | 540.2 | 2,284 |
| March 20, 2024 | 549.7 | 550.08 | 550.08 | 550.08 | 549 | 189 |
| March 19, 2024 | 546.15 | 546.53 | 546.53 | 546.53 | 546.15 | 27 |
| March 18, 2024 | 540 | 546.42 | 546.42 | 546.42 | 540 | 66 |
| March 15, 2024 | 540.65 | 533.58 | 533.58 | 540.65 | 531.2 | 549 |
| March 14, 2024 | 537 | 537 | 537 | 537 | 537 | 0 |
AD
