How to survive and thrive during a cost of living crisis

Top tips on managing the cost everyday life from groceries to holidays

Aperam S.A. (APEMY)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

36.20

0.00

(0.00%)

At close: 11:32AM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
24 May 2022	38.87	38.87	38.87	38.87	38.87	100
23 May 2022	38.87	38.87	38.87	38.87	38.87	200
20 May 2022	36.20	36.20	36.20	36.20	36.20	-
19 May 2022	36.20	36.20	36.20	36.20	36.20	-
18 May 2022	36.20	36.20	36.20	36.20	36.20	-
17 May 2022	36.25	36.25	36.20	36.20	36.20	3,100
16 May 2022	36.51	36.64	36.51	36.64	36.64	400
13 May 2022	35.85	35.85	35.61	35.61	35.61	400
12 May 2022	36.90	36.90	36.90	36.90	36.90	-
11 May 2022	36.90	36.90	36.90	36.90	36.90	400
10 May 2022	36.79	36.79	36.79	36.79	36.79	600
09 May 2022	36.04	36.04	36.04	36.04	36.04	200
06 May 2022	37.37	37.37	37.37	37.37	37.37	-
05 May 2022	37.37	37.37	37.37	37.37	37.37	400
04 May 2022	36.32	37.33	35.10	36.09	36.09	4,300
03 May 2022	37.39	37.75	37.28	37.33	37.33	11,600
02 May 2022	37.94	37.94	37.40	37.40	37.40	1,100
29 Apr 2022	39.10	39.10	39.10	39.10	39.10	500
28 Apr 2022	37.92	37.92	37.92	37.92	37.92	600
27 Apr 2022	37.13	37.50	37.13	37.50	37.50	3,600
26 Apr 2022	36.59	36.91	36.59	36.91	36.91	1,100
25 Apr 2022	38.06	38.98	37.93	38.10	38.10	1,000
22 Apr 2022	41.48	41.48	41.48	41.48	41.48	-
21 Apr 2022	41.48	41.48	41.48	41.48	41.48	500
20 Apr 2022	40.40	40.40	40.40	40.40	40.40	400
19 Apr 2022	39.71	40.40	39.71	40.40	40.40	1,200
18 Apr 2022	40.21	40.21	40.21	40.21	40.21	300
14 Apr 2022	40.22	40.22	40.21	40.21	40.21	800
13 Apr 2022	40.07	40.21	39.20	40.21	40.21	1,400
12 Apr 2022	40.25	40.25	39.29	39.53	39.53	3,100
11 Apr 2022	40.37	40.37	39.65	39.65	39.65	1,900
08 Apr 2022	39.01	39.01	39.01	39.01	39.01	800
07 Apr 2022	39.00	39.84	39.00	39.00	39.00	1,500
06 Apr 2022	39.85	40.27	39.06	40.09	40.09	23,400
05 Apr 2022	42.50	42.50	42.50	42.50	42.50	300
04 Apr 2022	45.21	45.21	43.34	44.83	44.83	900
01 Apr 2022	45.00	45.00	45.00	45.00	45.00	700
31 Mar 2022	45.00	45.00	45.00	45.00	45.00	800
30 Mar 2022	45.65	45.65	45.60	45.60	45.60	1,000
29 Mar 2022	45.60	45.60	45.60	45.60	45.60	-
28 Mar 2022	45.00	45.60	44.42	45.60	45.60	2,300
25 Mar 2022	46.30	46.30	44.89	46.16	46.16	5,600
24 Mar 2022	46.86	46.86	46.30	46.30	46.30	1,900
23 Mar 2022	48.85	48.85	47.55	47.55	47.55	8,500
22 Mar 2022	50.18	50.37	49.89	50.30	50.30	3,800
21 Mar 2022	46.46	46.46	46.46	46.46	46.46	400
18 Mar 2022	48.18	48.18	48.11	48.11	48.11	600
17 Mar 2022	48.00	49.00	48.00	48.56	48.56	900
16 Mar 2022	45.90	45.90	45.90	45.90	45.90	500
15 Mar 2022	45.60	45.60	45.60	45.60	45.60	300
14 Mar 2022	45.21	45.21	45.21	45.21	45.21	300
11 Mar 2022	48.00	48.00	45.21	45.21	45.21	500
10 Mar 2022	49.20	49.20	48.80	48.80	48.80	4,900
09 Mar 2022	50.83	50.83	50.83	50.83	50.83	500
08 Mar 2022	48.70	48.70	48.70	48.70	48.70	-
07 Mar 2022	48.52	48.82	48.52	48.70	48.70	800
04 Mar 2022	53.81	53.81	53.81	53.81	53.81	-
03 Mar 2022	53.81	53.81	53.81	53.81	53.81	-
02 Mar 2022	55.94	56.05	53.81	53.81	53.81	1,100
01 Mar 2022	55.24	55.24	55.24	55.24	55.24	-
01 Mar 2022	0.56515 Dividend
28 Feb 2022	53.90	55.53	53.82	55.24	54.67	800
25 Feb 2022	56.14	56.14	56.14	56.14	55.57	-
24 Feb 2022	56.14	56.14	56.14	56.14	55.57	300
23 Feb 2022	56.14	56.14	56.14	56.14	55.57	300
22 Feb 2022	56.75	56.75	56.75	56.75	56.17	200
18 Feb 2022	57.60	57.60	57.60	57.60	57.01	-
17 Feb 2022	58.00	58.00	57.60	57.60	57.01	1,000
16 Feb 2022	59.40	59.40	59.40	59.40	58.79	200
15 Feb 2022	59.41	59.41	59.41	59.41	58.80	-
14 Feb 2022	59.41	59.41	59.41	59.41	58.80	-
11 Feb 2022	60.41	60.41	59.16	59.41	58.80	3,000
10 Feb 2022	59.60	59.60	59.60	59.60	58.99	300
09 Feb 2022	61.15	61.15	59.21	59.21	58.60	500
08 Feb 2022	58.15	58.15	58.15	58.15	57.56	-
07 Feb 2022	58.15	58.15	58.15	58.15	57.56	300
04 Feb 2022	60.75	60.75	60.75	60.75	60.13	300
03 Feb 2022	57.00	57.00	57.00	57.00	56.42	-
02 Feb 2022	57.00	57.00	57.00	57.00	56.42	-
01 Feb 2022	57.00	57.00	57.00	57.00	56.42	-
31 Jan 2022	57.70	57.70	57.00	57.00	56.42	600
28 Jan 2022	57.41	57.41	57.41	57.41	56.82	400
27 Jan 2022	57.95	57.95	57.95	57.95	57.36	300
26 Jan 2022	55.86	55.86	55.86	55.86	55.29	300
25 Jan 2022	55.20	55.87	55.20	55.86	55.29	2,000
24 Jan 2022	55.14	55.14	55.14	55.14	54.58	600
21 Jan 2022	62.27	62.27	62.27	62.27	61.63	-
20 Jan 2022	62.27	62.27	62.27	62.27	61.63	300
19 Jan 2022	62.15	62.86	62.07	62.27	61.63	1,800
18 Jan 2022	61.67	62.26	61.67	61.89	61.26	1,300
14 Jan 2022	63.59	63.59	63.59	63.59	62.94	300
13 Jan 2022	62.00	64.00	62.00	64.00	63.35	2,100
12 Jan 2022	60.50	60.50	60.50	60.50	59.88	300
11 Jan 2022	58.11	59.15	58.11	59.15	58.54	3,900
10 Jan 2022	56.52	56.52	56.52	56.52	55.94	600
07 Jan 2022	57.35	57.35	57.35	57.35	56.76	300
06 Jan 2022	57.12	57.35	56.20	57.35	56.76	4,100
05 Jan 2022	55.55	55.55	55.55	55.55	54.98	200
04 Jan 2022	55.98	55.98	55.98	55.98	55.41	100
03 Jan 2022	54.59	54.59	54.59	54.59	54.03	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22526,739.03+336.19(+1.27%)

HANG SENG20,717.24+596.56(+2.96%)

CRUDE OIL110.35+0.46(+0.42%)

GOLD FUTURES1,845.10+3.90(+0.21%)

DOW31,261.90+8.77(+0.03%)

BTC-GBP23,583.84-108.71(-0.46%)

How to survive and thrive during a cost of living crisis

Aperam S.A. (APEMY)

NIKKEI 225
26,739.03
+336.19(+1.27%)

HANG SENG
20,717.24
+596.56(+2.96%)

CRUDE OIL
110.35
+0.46(+0.42%)

GOLD FUTURES
1,845.10
+3.90(+0.21%)

DOW
31,261.90
+8.77(+0.03%)

BTC-GBP
23,583.84
-108.71(-0.46%)