Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Hsbc Apexjp Dis (HSAX) Share Price History

Time period:
to
Date Open High Low Close Volume
27th Jun 2025 (Fri) 18.692 18.692 18.651 18.651 0
26th Jun 2025 (Thu) 18.632 18.632 18.632 18.692 350
25th Jun 2025 (Wed) 18.47 18.52 18.47 18.52 0
24th Jun 2025 (Tue) 18.37 18.394 18.37 18.47 4,000
23rd Jun 2025 (Mon) 17.866 17.954 17.788 17.921 2,900
20th Jun 2025 (Fri) 17.704 17.861 17.704 17.861 0
19th Jun 2025 (Thu) 18.057 18.057 17.704 17.704 0
18th Jun 2025 (Wed) 18.119 18.119 18.057 18.057 0
17th Jun 2025 (Tue) 18.132 18.178 18.13 18.119 7,375
16th Jun 2025 (Mon) 18.098 18.306 18.098 18.306 0
13th Jun 2025 (Fri) 18.05 18.05 18.05 18.098 1,800
12th Jun 2025 (Thu) 18.33 18.33 18.33 18.307 80
11th Jun 2025 (Wed) 18.32 18.32 18.312 18.38 2,650
10th Jun 2025 (Tue) 18.132 18.132 18.132 18.178 70
9th Jun 2025 (Mon) 17.843 18.067 17.843 18.067 0
6th Jun 2025 (Fri) 17.895 17.895 17.843 17.843 0
5th Jun 2025 (Thu) 17.802 17.842 17.802 17.895 1,400
4th Jun 2025 (Wed) 17.716 17.748 17.716 17.737 20,240
3rd Jun 2025 (Tue) 17.381 17.48 17.381 17.48 0
2nd Jun 2025 (Mon) 17.35 17.35 17.35 17.381 6,018
30th May 2025 (Fri) 17.398 17.41 17.292 17.346 8,333
29th May 2025 (Thu) 17.40 17.486 17.40 17.486 0
28th May 2025 (Wed) 17.458 17.458 17.40 17.40 0
27th May 2025 (Tue) 17.348 17.348 17.348 17.458 500
26th May 2025 (Mon) 17.34 17.34 17.34 17.34 0
23rd May 2025 (Fri) 17.304 17.34 17.304 17.401 6,193
22nd May 2025 (Thu) 17.366 17.368 17.366 17.37 975
21st May 2025 (Wed) 17.492 17.492 17.492 17.592 600
20th May 2025 (Tue) 17.342 17.342 17.342 17.394 533
19th May 2025 (Mon) 17.335 17.395 17.335 17.395 0
16th May 2025 (Fri) 17.346 17.346 17.342 17.335 201
15th May 2025 (Thu) 17.446 17.446 17.397 17.397 0
14th May 2025 (Wed) 17.278 17.446 17.278 17.446 0
13th May 2025 (Tue) 17.273 17.278 17.273 17.278 0
12th May 2025 (Mon) 16.864 17.273 16.864 17.273 0
9th May 2025 (Fri) 16.762 16.864 16.762 16.864 0
8th May 2025 (Thu) 16.874 16.874 16.762 16.762 0
7th May 2025 (Wed) 16.878 16.878 16.878 16.874 721
6th May 2025 (Tue) 16.898 17.056 16.882 17.081 3,050
5th May 2025 (Mon) 17.056 17.056 17.056 17.056 0
2nd May 2025 (Fri) 17.05 17.056 17.05 16.993 963
1st May 2025 (Thu) 16.396 16.553 16.396 16.553 0
30th Apr 2025 (Wed) 16.376 16.396 16.376 16.396 0
29th Apr 2025 (Tue) 16.283 16.376 16.283 16.376 0
FTSE 100 Latest
Value8,798.91
Change63.31