Apple Rush Company, Inc. (APRU)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.0024

+0.0001

(+4.35%)

At close: 03:51PM EDT

Time period:

12 May 2023 - 12 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
10 May 2024	0.0024	0.0024	0.0022	0.0024	0.0024	176,000
09 May 2024	0.0024	0.0024	0.0022	0.0023	0.0023	587,000
08 May 2024	0.0025	0.0025	0.0022	0.0023	0.0023	30,474
07 May 2024	0.0025	0.0026	0.0021	0.0021	0.0021	1,041,608
06 May 2024	0.0030	0.0030	0.0022	0.0025	0.0025	747,241
03 May 2024	0.0025	0.0028	0.0022	0.0028	0.0028	1,416,774
02 May 2024	0.0020	0.0023	0.0020	0.0022	0.0022	2,336,328
01 May 2024	0.0022	0.0023	0.0022	0.0022	0.0022	2,584,757
30 Apr 2024	0.0028	0.0028	0.0023	0.0023	0.0023	202,609
29 Apr 2024	0.0028	0.0028	0.0021	0.0022	0.0022	7,264,802
26 Apr 2024	0.0030	0.0031	0.0026	0.0028	0.0028	1,915,795
25 Apr 2024	0.0031	0.0035	0.0029	0.0030	0.0030	3,225,681
24 Apr 2024	0.0032	0.0032	0.0029	0.0029	0.0029	1,928,016
23 Apr 2024	0.0031	0.0032	0.0031	0.0032	0.0032	400,000
22 Apr 2024	0.0031	0.0032	0.0031	0.0031	0.0031	423,465
19 Apr 2024	0.0032	0.0032	0.0031	0.0031	0.0031	438,500
18 Apr 2024	0.0033	0.0033	0.0031	0.0031	0.0031	512,599
17 Apr 2024	0.0039	0.0040	0.0030	0.0032	0.0032	1,408,132
16 Apr 2024	0.0035	0.0035	0.0030	0.0033	0.0033	3,579,831
15 Apr 2024	0.0039	0.0040	0.0030	0.0030	0.0030	14,818,873
12 Apr 2024	0.0040	0.0041	0.0026	0.0038	0.0038	10,124,232
11 Apr 2024	0.0042	0.0042	0.0036	0.0040	0.0040	747,619
10 Apr 2024	0.0040	0.0042	0.0035	0.0042	0.0042	1,378,846
09 Apr 2024	0.0035	0.0039	0.0034	0.0038	0.0038	1,872,946
08 Apr 2024	0.0045	0.0045	0.0034	0.0042	0.0042	5,679,521
05 Apr 2024	0.0040	0.0045	0.0033	0.0043	0.0043	8,365,123
04 Apr 2024	0.0038	0.0040	0.0033	0.0040	0.0040	2,332,719
03 Apr 2024	0.0040	0.0040	0.0033	0.0033	0.0033	5,509,799
02 Apr 2024	0.0046	0.0046	0.0024	0.0032	0.0032	21,939,964
01 Apr 2024	0.0038	0.0048	0.0033	0.0033	0.0033	8,811,028
28 Mar 2024	0.0038	0.0045	0.0036	0.0036	0.0036	994,607
27 Mar 2024	0.0034	0.0045	0.0033	0.0040	0.0040	4,783,000
26 Mar 2024	0.0035	0.0039	0.0033	0.0039	0.0039	1,490,961
25 Mar 2024	0.0039	0.0039	0.0039	0.0039	0.0039	78,143
22 Mar 2024	0.0039	0.0039	0.0038	0.0038	0.0038	150,000
21 Mar 2024	0.0036	0.0040	0.0033	0.0038	0.0038	918,000
20 Mar 2024	0.0045	0.0045	0.0032	0.0033	0.0033	10,615,477
19 Mar 2024	0.0039	0.0040	0.0036	0.0037	0.0037	1,237,954
18 Mar 2024	0.0036	0.0045	0.0035	0.0040	0.0040	2,530,275
15 Mar 2024	0.0042	0.0044	0.0036	0.0036	0.0036	1,770,157
14 Mar 2024	0.0044	0.0045	0.0037	0.0037	0.0037	608,361
13 Mar 2024	0.0044	0.0044	0.0036	0.0036	0.0036	519,074
12 Mar 2024	0.0039	0.0045	0.0038	0.0041	0.0041	1,589,244
11 Mar 2024	0.0042	0.0043	0.0039	0.0039	0.0039	821,570
08 Mar 2024	0.0040	0.0042	0.0038	0.0041	0.0041	1,465,710
07 Mar 2024	0.0038	0.0045	0.0038	0.0039	0.0039	727,772
06 Mar 2024	0.0044	0.0048	0.0036	0.0036	0.0036	5,567,341
05 Mar 2024	0.0044	0.0048	0.0043	0.0048	0.0048	4,263,221
04 Mar 2024	0.0040	0.0044	0.0038	0.0044	0.0044	1,483,686
01 Mar 2024	0.0033	0.0045	0.0027	0.0041	0.0041	8,073,383
29 Feb 2024	0.0035	0.0038	0.0033	0.0033	0.0033	2,191,011
28 Feb 2024	0.0030	0.0035	0.0030	0.0035	0.0035	1,117,650
27 Feb 2024	0.0035	0.0035	0.0029	0.0030	0.0030	4,317,111
26 Feb 2024	0.0033	0.0033	0.0032	0.0033	0.0033	593,502
23 Feb 2024	0.0029	0.0036	0.0026	0.0033	0.0033	1,374,324
22 Feb 2024	0.0030	0.0032	0.0028	0.0031	0.0031	2,634,166
21 Feb 2024	0.0032	0.0033	0.0028	0.0030	0.0030	5,986,432
20 Feb 2024	0.0038	0.0038	0.0015	0.0031	0.0031	7,646,604
16 Feb 2024	0.0033	0.0038	0.0033	0.0038	0.0038	1,097,128
15 Feb 2024	0.0036	0.0038	0.0033	0.0033	0.0033	13,103,028
14 Feb 2024	0.0031	0.0036	0.0029	0.0036	0.0036	16,252,439
13 Feb 2024	0.0030	0.0030	0.0028	0.0028	0.0028	1,880,680
12 Feb 2024	0.0027	0.0030	0.0026	0.0026	0.0026	2,826,316
09 Feb 2024	0.0030	0.0032	0.0027	0.0027	0.0027	5,597,400
08 Feb 2024	0.0029	0.0031	0.0029	0.0030	0.0030	1,964,243
07 Feb 2024	0.0031	0.0031	0.0026	0.0030	0.0030	1,482,535
06 Feb 2024	0.0030	0.0030	0.0026	0.0028	0.0028	3,393,005
05 Feb 2024	0.0026	0.0030	0.0025	0.0029	0.0029	2,181,048
02 Feb 2024	0.0030	0.0030	0.0024	0.0025	0.0025	13,447,668
01 Feb 2024	0.0026	0.0030	0.0026	0.0030	0.0030	2,770,635
31 Jan 2024	0.0025	0.0026	0.0025	0.0025	0.0025	686,902
30 Jan 2024	0.0027	0.0028	0.0025	0.0025	0.0025	882,902
29 Jan 2024	0.0024	0.0028	0.0024	0.0026	0.0026	1,605,316
26 Jan 2024	0.0025	0.0026	0.0024	0.0026	0.0026	2,672,166
25 Jan 2024	0.0024	0.0026	0.0024	0.0025	0.0025	2,571,666
24 Jan 2024	0.0023	0.0026	0.0023	0.0023	0.0023	1,841,850
23 Jan 2024	0.0023	0.0023	0.0023	0.0023	0.0023	970,855
22 Jan 2024	0.0022	0.0024	0.0020	0.0023	0.0023	745,441
19 Jan 2024	0.0024	0.0027	0.0022	0.0023	0.0023	2,834,000
18 Jan 2024	0.0025	0.0026	0.0024	0.0026	0.0026	5,738,781
17 Jan 2024	0.0021	0.0024	0.0021	0.0023	0.0023	1,400,829
16 Jan 2024	0.0021	0.0024	0.0020	0.0021	0.0021	1,778,067
12 Jan 2024	0.0020	0.0024	0.0020	0.0022	0.0022	1,122,800
11 Jan 2024	0.0015	0.0022	0.0015	0.0020	0.0020	1,678,263
10 Jan 2024	0.0024	0.0024	0.0022	0.0022	0.0022	176,200
09 Jan 2024	0.0022	0.0023	0.0022	0.0023	0.0023	230,890
08 Jan 2024	0.0022	0.0023	0.0022	0.0022	0.0022	1,494,390
05 Jan 2024	0.0024	0.0025	0.0022	0.0025	0.0025	1,672,800
04 Jan 2024	0.0023	0.0025	0.0021	0.0024	0.0024	4,513,268
03 Jan 2024	0.0021	0.0026	0.0021	0.0022	0.0022	1,549,322
02 Jan 2024	0.0025	0.0025	0.0021	0.0021	0.0021	1,436,000
29 Dec 2023	0.0024	0.0025	0.0022	0.0025	0.0025	2,165,185
28 Dec 2023	0.0024	0.0026	0.0022	0.0025	0.0025	1,233,472
27 Dec 2023	0.0022	0.0026	0.0019	0.0026	0.0026	4,189,000
26 Dec 2023	0.0023	0.0026	0.0020	0.0023	0.0023	1,471,212
22 Dec 2023	0.0024	0.0024	0.0022	0.0022	0.0022	4,088,927
21 Dec 2023	0.0025	0.0027	0.0024	0.0024	0.0024	2,851,295
20 Dec 2023	0.0021	0.0026	0.0021	0.0024	0.0024	12,470,303
19 Dec 2023	0.0019	0.0022	0.0016	0.0018	0.0018	5,770,422
18 Dec 2023	0.0020	0.0021	0.0019	0.0020	0.0020	512,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,664.02-91.15(-0.78%)

NZD/USD0.6024+0.0003(+0.05%)

ALL ORDS8,022.70+125.20(+1.59%)

OIL78.06-0.20(-0.26%)

GOLD2,367.40-7.60(-0.32%)

Apple Rush Company, Inc. (APRU)

NZX 50
11,664.02
-91.15(-0.78%)

NZD/USD
0.6024
+0.0003(+0.05%)

ALL ORDS
8,022.70
+125.20(+1.59%)

OIL
78.06
-0.20(-0.26%)

GOLD
2,367.40
-7.60(-0.32%)