Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

AAPL
1X AAPL
stock LSE

Inactive
Jun 12, 2024
672.65GBP+5.486%(+34.98)86
OverviewHistoricalTrends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2024-06-12		640.5500666.2000640.5500672.6500+5.486%860.000%
2024-06-11		631.2000632.2500587.4000637.6700+4.545%485+5.486%
2024-06-10		625.5000625.5000610.8500609.9500-0.041%33+10.280%
2024-06-07		605.2000605.2000605.2000610.2000+0.382%3+10.234%
2024-06-06		605.7000605.7000605.7000607.8800-0.307%42+10.655%
2024-06-05		606.6000606.6000606.6000609.7500+1.223%75+10.316%
2024-06-04		592.9500604.9500592.9500602.3800-0.020%45+11.665%
2024-06-03		608.8500608.8500602.5000602.5000+1.218%95+11.643%
2024-05-28		591.6500597.7000591.6500595.2500+0.552%5+13.003%
2024-05-24		590.7500591.0500590.7500591.9800+0.078%13+13.627%
2024-05-23		597.0000597.0000597.0000591.5200-1.290%1+13.716%
2024-05-22		601.8000601.8000601.8000599.2500+0.335%22+12.249%
2024-05-20		577.7500597.9500577.7500597.2500+0.370%102+12.625%
2024-05-15		589.2500589.2500574.8500595.0500+1.216%1,600+13.041%
2024-05-13		588.0000588.0000586.2500587.9000+1.035%1,003+14.416%
2024-05-09		569.6000580.1000564.0500581.8800+1.035%53+15.599%
2024-05-07		592.3500595.1500580.2000575.9200-1.274%5,466+16.796%
2024-05-03		575.8500583.2000560.7000583.3500+7.130%5,945+15.308%
2024-05-02		545.1000545.1000545.1000544.5250-1.040%3+23.530%
2024-04-30		545.2000549.3000545.2000550.2500-0.222%104+22.244%
2024-04-29		532.0500532.0500532.0500551.4750+1.467%1,290+21.973%
2024-04-26		540.8000540.8000540.8000543.5000+1.475%1,357+23.763%
2024-04-24		534.5000534.5000534.5000535.6000+0.833%240+25.588%
2024-04-23		532.1000532.1000529.9000531.1750+0.787%6+26.634%
2024-04-19		529.1500529.1500527.1500527.0250-1.403%7+27.632%
2024-04-18		532.9000534.1500532.9000534.5250-0.849%238+25.841%
2024-04-17		534.1500534.1500534.1500539.1000-0.231%411+24.773%
2024-04-16		549.2000549.2500549.2000540.3500-3.758%951+24.484%
2024-04-12		554.0500554.6500553.9000561.4500+4.812%35+19.806%
2024-04-11		532.0500532.9000532.0500535.6750+0.933%240+25.571%
2024-04-10		531.1500531.1500525.0000530.7250+0.511%174+26.742%
2024-04-09		525.1000528.0000525.1000528.0250-1.377%412+27.390%
2024-04-03		526.5500526.5500526.5500535.4000+0.540%39+25.635%
2024-04-02		532.9000533.3000532.7000532.5250-0.967%483+26.313%
2024-03-26		532.0500532.0500532.0500537.7250+0.387%166+25.092%
2024-03-25		548.9000549.0000542.4000535.6500-1.281%3+25.576%
2024-03-22		533.9500537.9500533.9500542.6000+0.444%97+23.968%
2024-03-21		563.9000563.9000563.9000540.2000-1.795%2,284+24.519%
2024-03-20		549.7000549.7000549.0000550.0750+0.650%189+22.283%
2024-03-19		546.1500546.1500546.1500546.5250+0.018%27+23.078%
2024-03-18		540.0000540.0000540.0000546.4250+2.408%66+23.100%
2024-03-15		540.6500540.6500531.2000533.5750+0.651%549+26.065%
2024-03-13		530.6000530.6000530.6000530.1250-0.994%1+26.885%
2024-03-12		529.2000529.2000529.2000535.4500+0.079%350+25.623%
2024-03-11		523.8000523.8000523.8000535.0250+1.053%314+25.723%
2024-03-08		519.2000519.2000519.2000529.4500+0.900%1,628+27.047%
2024-03-07		528.4000532.5000522.8000524.7250-1.251%2,457+28.191%
2024-03-05		551.8000551.8000551.8000531.3750-2.719%329+26.587%
2024-03-04		554.5000554.5000554.5000546.2250-2.377%143+23.145%
2024-03-01		560.5000569.1000560.0500559.5250-1.231%9+20.218%
2024-02-29		565.5000565.5000565.5000566.5000+0.195%450+18.738%
2024-02-27		559.6000559.6000559.6000565.4000-0.132%188+18.969%
2024-02-26		570.9500570.9500570.9500566.1500-1.187%337+18.811%
2024-02-23		576.1500588.9000563.4500572.9500-0.265%6,255+17.401%
2024-02-22		576.5500576.5500576.5500574.4750+0.420%1+17.090%
2024-02-19		569.6000569.6000569.6000572.0750-0.854%394+17.581%
2024-02-16		581.6500581.6500581.6500577.0000-2.968%395+16.577%
2024-02-09		592.3500592.3500582.8500594.6500+0.029%103+13.117%
2024-02-06		591.8500591.8500591.8500594.4750+0.333%360+13.150%
2024-02-05		595.6000595.6000595.6000592.5000-0.591%1+13.527%
2024-01-29		600.4500600.4500600.4500596.0250+0.337%1+12.856%
2024-01-19		593.5000593.5000593.5000594.0250+2.893%1+13.236%
2024-01-12		560.2500573.4500560.2500577.3250+1.401%124+16.511%
2024-01-08		568.2500568.2500568.2500569.3500+0.499%64+18.143%
2024-01-05		568.0000568.0000568.0000566.5250-1.589%550+18.733%
2024-01-04		568.0000568.0000568.0000575.6750-1.846%450+16.845%
2024-01-02		586.3000586.3000586.3000586.5000-1.196%1+14.689%
2023-12-27		594.2000594.2000594.2000593.6000-2.665%21+13.317%
2023-12-21		617.3500628.9500613.5500609.8500-1.115%22+10.298%
2023-12-20		603.3500603.3500603.3500616.7250+0.991%1,119+9.068%
2023-12-18		614.1000626.4000614.1000610.6750-1.568%1,112+10.149%
2023-12-13		620.7000622.0500620.7000620.4000+0.751%30+8.422%
2023-12-08		603.6000603.6000603.6000615.7750+4.342%17+9.236%
2023-12-04		585.8000585.8000585.7000590.1500-1.127%38+13.979%
2023-12-01		598.3500598.3500598.3500596.8750-2.116%38+12.695%
2023-11-22		585.9000585.9000585.9000609.7750+1.103%235+10.311%
2023-11-15		579.0000598.1000579.0000603.1250+2.782%202+11.527%
2023-11-08		572.1000585.8500572.1000586.8000+1.937%120+14.630%
2023-11-02		573.4500573.4500573.4500575.6500+3.983%5+16.851%
2023-10-31		538.9500565.7000538.9500553.6000-4.970%1,203+21.505%
2023-10-19		568.8500582.5500568.8500582.5500+1.111%519+15.466%
2023-10-18		589.8500589.8500573.6500576.1500-1.454%10+16.749%
2023-10-13		588.8500588.8500588.8500584.6500+0.858%1+15.052%
2023-10-10		569.3500578.0000569.3500579.6750+2.141%389+16.039%
2023-10-06		558.9000558.9000558.9000567.5250+0.723%35+18.523%
2023-10-03		558.8500567.9500558.8500563.4500-1.490%131+19.381%
2023-09-25		567.4500567.4500567.4500571.9750+1.481%48+17.601%
2023-09-21		561.2500561.2500561.2500563.6250-0.287%11+19.344%
2023-09-11		563.2500563.5000563.2500565.2500-1.029%150+19.000%
2023-09-08		551.5000566.2500551.5000571.1250+5.813%36+17.776%
2023-08-18		541.7500541.7500541.7500539.7500-6.028%95+24.623%
2023-08-04		596.0000596.0000596.0000574.3750-3.120%430+17.110%
2023-07-19		572.2500589.5000572.2500592.8750+3.154%24+13.456%
2023-07-13		563.0000579.0000563.0000574.7500-3.098%387+17.033%
2023-07-06		583.0000592.0000583.0000593.1250+4.171%89+13.408%
2023-06-21		562.7500570.7500562.7500569.3750-0.153%32+18.138%
2023-06-09		568.2500568.2500568.2500570.2500+0.044%201+17.957%
2023-05-31		570.7500573.7500570.7500570.0000+0.773%149+18.009%
2023-05-30		567.5000567.5000567.5000565.6250+2.584%183+18.922%
2023-05-23		549.7500549.7500549.7500551.3750-0.832%18+21.995%
2023-05-22		553.2500553.2500553.2500556.0000+1.321%32+20.980%
2023-05-11		545.7500545.7500545.7500548.7500+0.827%19+22.579%
2023-05-05		543.5000543.5000543.5000544.2500+3.470%20+23.592%
2023-04-21		529.0000529.0000529.0000526.0000-0.918%490+27.880%
2023-04-20		524.5000529.5000524.5000530.8750+1.071%38+26.706%
2023-04-14		513.2500513.2500513.2500525.2500+1.793%248+28.063%
2023-04-13		514.5000514.5000514.5000516.0000+0.757%230+30.359%
2023-04-11		511.2500511.2500511.2500512.1250-1.134%19+31.345%
2023-03-30		507.5000514.0000507.5000518.0000+3.079%295+29.855%
2023-03-20		503.0000503.0000503.0000502.5250-0.589%520+33.854%
2023-03-16		506.5000506.5000505.2500505.5000+3.948%40+33.066%
2023-02-27		487.7000487.7000487.7000486.3000-2.643%17+38.320%
2023-02-13		495.5000495.5000495.5000499.5000-0.080%195+34.665%
2023-02-06		499.9000499.9000499.9000499.9000-2.220%1+34.557%
2023-02-03		467.4000467.4000467.4000511.2500+5.838%150+31.570%
2023-02-02		466.0000466.0000466.0000483.0500+4.353%87+39.251%
2023-02-01		462.8000462.9000462.7000462.9000+0.130%88+45.312%
2023-01-27		462.3000462.3000462.3000462.3000+7.537%66+45.501%
2023-01-19		432.8000432.8000432.8000429.9000-0.578%2+56.467%
2023-01-13		432.4000432.4000432.4000432.4000+3.161%45+55.562%
2023-01-10		423.4000423.4000423.4000419.1500-4.315%242+60.480%
2022-12-16		438.5000438.5000438.5000438.0500-2.035%77+53.556%
2022-12-15		455.0000455.0000454.9000447.1500-3.099%245+50.431%
2022-12-08		460.3000460.3000447.1000461.4500-2.349%800+45.769%
2022-12-02		483.7000483.7000474.1000472.5500-0.974%821+42.345%
2022-12-01		480.2000480.2000480.2000477.2000+2.934%28+40.958%
2022-11-10		486.3000486.3000463.6000463.6000-14.642%313+45.093%
2022-09-28		545.5000545.5000545.5000543.1250-1.919%480+23.848%
2022-09-26		548.2500548.2500547.0000553.7500+8.234%2,940+21.472%
2022-09-16		512.0000520.5000512.0000511.6250-4.548%28+31.473%
2022-09-08		526.2500532.2500526.2500536.0000+0.516%30+25.494%
2022-09-07		532.7500532.7500532.7500533.2500+0.047%146+26.142%
2022-09-06		545.0000545.0000545.0000533.0000-5.726%44+26.201%
2022-08-16		555.7500566.0000555.7500565.3750+0.310%130+18.974%
2022-08-15		564.5000564.5000559.5000563.6250+4.230%313+19.344%
2022-08-10		541.5000541.5000541.5000540.7500+1.075%146+24.392%
2022-08-04		540.7500540.7500540.7500535.0000+7.798%25+25.729%
2022-07-26		495.6000495.6000495.6000496.3000-1.042%14+35.533%
2022-07-25		506.2500506.2500505.2500501.5250+9.947%2+34.121%
2022-06-29		454.1000454.1000454.1000456.1500+0.818%580+47.462%
2022-06-28		456.3000456.3000453.9000452.4500+2.041%281+48.668%
2022-06-23		440.5000440.5000440.5000443.4000+1.337%96+51.703%
2022-06-22		437.7000437.7000437.7000437.5500+2.184%203+53.731%
2022-06-17		429.6000429.6000429.6000428.2000-7.135%240+57.088%
2022-06-09		457.9000457.9000457.9000461.1000-1.443%144+45.879%
2022-05-12		455.2000455.2000455.2000467.8500-5.466%550+43.775%
2022-04-25		496.2000496.2000496.2000494.9000-5.733%77+35.916%
2022-03-28		522.5000522.5000522.5000525.0000+12.432%94+28.124%
2022-03-15		455.6000455.6000455.6000466.9500+0.107%102+44.052%
2022-02-24		452.4000452.4000452.4000466.4500-4.318%610+44.206%
2022-02-18		488.8000488.8000488.8000487.5000-1.664%55+37.979%
2022-02-17		483.5000483.5000483.5000495.7500-1.402%48+35.683%
2022-02-07		502.0000502.0000502.0000502.8000-0.706%55+33.781%
2022-01-31		507.7500507.7500507.7500506.3750+6.080%92+32.836%
2022-01-27		470.6000470.6000470.6000477.3500+0.664%94+40.913%
2022-01-26		476.4000476.4000476.4000474.2000+2.641%140+41.849%
2022-01-25		460.7000460.7000460.7000462.0000-4.179%190+45.595%
2022-01-21		480.7000480.7000480.7000482.1500-2.270%93+39.511%
2022-01-10		493.5000493.5000493.5000493.3500-1.103%57+36.343%
2022-01-07		501.5000501.5000501.5000498.8500-1.037%88+34.840%
2022-01-06		510.2500510.2500510.2500504.0750-3.802%74+33.442%
2021-12-29		527.7500527.7500527.7500524.0000+4.284%92+28.368%
2021-12-01		497.2000497.2000497.2000502.4750+6.457%95+33.867%
2021-11-23		470.6000470.6000470.6000472.0000+10.980%366+42.511%
2021-10-29		423.0000423.0000423.0000425.3000-2.544%57+58.159%
2021-10-28		433.7000433.7000433.7000436.4000+1.939%85+54.136%
2021-10-27		427.8000427.8000427.8000428.1000+2.563%80+57.125%
2021-10-18		415.3000415.3000415.3000417.4000+1.520%117+61.152%
2021-10-14		405.9000410.7000405.9000411.1500-1.438%491+63.602%
2021-10-11		411.7000411.7000411.7000417.1500+3.627%108+61.249%
2021-10-04		411.3000411.3000411.3000402.5500-1.057%111+67.097%
2021-10-01		406.2000406.2000405.9000406.8500-2.702%3,409+65.331%
2021-09-22		416.9000416.9000416.9000418.1500+1.468%243+60.863%
2021-09-20		411.4000411.4000411.4000412.1000-3.229%107+63.225%
2021-09-14		426.2000426.2000426.2000425.8500-4.088%319+57.955%
2021-09-08		445.9000446.6000445.9000444.0000-0.023%541+51.498%
2021-09-07		445.5000446.2000445.5000444.1000+0.806%462+51.464%
2021-09-06		440.9000441.4000440.9000440.5500+3.671%235+52.684%
2021-08-26		425.2000425.2000425.2000424.9500+0.639%110+58.289%
2021-08-13		424.2000424.2000424.2000422.2500+2.326%107+59.301%
2021-08-03		412.2000412.2000412.2000412.6500+0.231%1,751+63.007%
2021-07-19		410.4000410.4000410.4000411.7000+1.856%89+63.384%
2021-07-06		401.8000401.8000401.8000404.2000+7.073%126+66.415%
2021-06-25		377.3000377.9000377.3000377.50000.000%264+78.185%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC