Apollo Global Capital Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	0.019	0.020	0.018	0.019	0.019	109,500,000
2023-08-03	0.019	0.020	0.018	0.019	0.019	457,600,000
2023-08-02	0.020	0.021	0.019	0.020	0.020	274,900,000
2023-08-01	0.021	0.021	0.020	0.021	0.021	262,900,000
2023-07-31	0.023	0.023	0.020	0.021	0.021	1,230,500,000
2023-07-28	0.022	0.024	0.022	0.024	0.024	121,500,000
2023-07-27	0.023	0.023	0.022	0.023	0.023	32,800,000
2023-07-26	0.023	0.023	0.022	0.023	0.023	78,000,000
2023-07-25	0.023	0.024	0.022	0.023	0.023	138,100,000
2023-07-24	0.023	0.024	0.022	0.022	0.022	319,300,000
2023-07-21	0.023	0.024	0.023	0.024	0.024	37,100,000
2023-07-20	0.023	0.024	0.023	0.023	0.023	85,200,000
2023-07-19	0.024	0.024	0.023	0.023	0.023	53,400,000
2023-07-18	0.023	0.024	0.023	0.023	0.023	107,300,000
2023-07-17	0.024	0.024	0.023	0.024	0.024	200,900,000
2023-07-14	0.023	0.024	0.023	0.024	0.024	43,600,000
2023-07-13	0.023	0.024	0.023	0.023	0.023	63,800,000
2023-07-12	0.023	0.024	0.022	0.024	0.024	228,700,000
2023-07-11	0.024	0.024	0.023	0.023	0.023	140,800,000
2023-07-10	0.024	0.024	0.023	0.024	0.024	29,000,000
2023-07-07	0.024	0.024	0.023	0.024	0.024	62,500,000
2023-07-06	0.024	0.025	0.023	0.024	0.024	315,500,000
2023-07-05	0.024	0.025	0.023	0.024	0.024	79,200,000
2023-07-04	0.024	0.025	0.023	0.024	0.024	469,300,000
2023-07-03	0.026	0.026	0.024	0.025	0.025	1,143,700,000
2023-06-30	0.026	0.026	0.025	0.025	0.025	171,000,000
2023-06-29	0.026	0.026	0.025	0.026	0.026	110,800,000
2023-06-27	0.026	0.026	0.025	0.026	0.026	66,100,000
2023-06-26	0.026	0.026	0.025	0.026	0.026	121,200,000
2023-06-23	0.026	0.027	0.025	0.026	0.026	184,700,000
2023-06-22	0.026	0.027	0.025	0.026	0.026	154,100,000
2023-06-21	0.026	0.027	0.025	0.026	0.026	125,500,000
2023-06-20	0.027	0.027	0.026	0.026	0.026	124,600,000
2023-06-19	0.026	0.027	0.026	0.027	0.027	84,200,000
2023-06-16	0.026	0.027	0.025	0.026	0.026	62,800,000
2023-06-15	0.027	0.027	0.025	0.026	0.026	483,300,000
2023-06-14	0.027	0.027	0.026	0.026	0.026	116,700,000
2023-06-13	0.027	0.028	0.026	0.027	0.027	78,700,000
2023-06-09	0.027	0.028	0.026	0.027	0.027	741,600,000
2023-06-08	0.027	0.028	0.026	0.027	0.027	226,900,000
2023-06-07	0.028	0.029	0.027	0.027	0.027	403,500,000
2023-06-06	0.026	0.029	0.026	0.029	0.029	1,232,000,000
2023-06-05	0.025	0.026	0.025	0.026	0.026	1,197,700,000
2023-06-02	0.023	0.026	0.023	0.025	0.025	420,500,000
2023-06-01	0.023	0.024	0.023	0.024	0.024	268,400,000
2023-05-31	0.024	0.025	0.023	0.024	0.024	863,699,938
2023-05-30	0.025	0.026	0.024	0.024	0.024	316,400,000
2023-05-29	0.024	0.026	0.024	0.025	0.025	200,600,000
2023-05-26	0.026	0.027	0.024	0.024	0.024	648,400,000
2023-05-25	0.026	0.027	0.025	0.026	0.026	279,200,000
2023-05-24	0.027	0.027	0.026	0.026	0.026	320,200,000
2023-05-23	0.027	0.028	0.026	0.027	0.027	500,600,000
2023-05-22	0.029	0.029	0.026	0.026	0.026	1,264,100,000
2023-05-19	0.030	0.031	0.027	0.028	0.028	20,927,000,000
2023-05-18	0.030	0.031	0.029	0.030	0.030	368,300,000
2023-05-17	0.030	0.030	0.029	0.030	0.030	629,800,000
2023-05-16	0.028	0.031	0.028	0.029	0.029	2,259,900,000
2023-05-15	0.031	0.031	0.028	0.028	0.028	1,292,100,000
2023-05-12	0.031	0.032	0.030	0.031	0.031	193,200,000
2023-05-11	0.031	0.032	0.030	0.031	0.031	399,600,000

← NewerPage 14 of 21 · 1,224 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.