Australia markets close in 5 hours 18 minutes

Appen Limited (APX.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.6500+0.0050 (+0.78%)
As of 10:33AM AEST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20240.66000.66500.64000.65000.65001,128,674
18 Apr 20240.65000.69500.63500.64500.64505,714,236
17 Apr 20240.66000.68500.60000.66000.660013,567,530
16 Apr 20240.70000.72500.64000.65500.655010,537,888
15 Apr 20240.76000.77500.73000.73000.73008,156,984
12 Apr 20240.86500.90000.80500.80500.805013,193,216
11 Apr 20240.77000.85000.72000.83500.835013,522,784
10 Apr 20240.67500.78000.67500.77000.770013,673,285
09 Apr 20240.62500.67500.62500.67000.67006,359,667
08 Apr 20240.63000.64000.61000.62000.62003,317,270
05 Apr 20240.65000.65500.61500.61500.61504,326,200
04 Apr 20240.58000.64500.58000.64500.64507,521,295
03 Apr 20240.58500.58500.56500.57500.57502,498,757
02 Apr 20240.59500.60500.57500.58500.58503,543,749
28 Mar 20240.59500.60500.58500.58500.58502,441,156
27 Mar 20240.61500.62000.57000.58500.58504,791,629
26 Mar 20240.63500.64500.59000.60000.60006,253,631
25 Mar 20240.57000.62500.54500.62500.625014,225,801
22 Mar 20240.62000.63500.56000.56000.560014,182,307
21 Mar 20240.66500.70500.60000.60500.605016,141,486
20 Mar 20240.76500.79000.67000.67000.670011,246,471
19 Mar 20240.85500.87000.76000.76000.76009,816,889
18 Mar 20240.79500.87000.79000.84000.84009,121,438
15 Mar 20240.79000.85500.73500.78000.780019,936,143
14 Mar 20240.93000.93000.73000.80000.800025,554,656
13 Mar 20240.87001.03000.85000.96500.965029,067,635
12 Mar 20240.87001.16500.86501.08001.080017,856,416
11 Mar 20240.75500.83500.73000.83000.830010,986,026
08 Mar 20240.79500.81000.73000.75500.755015,596,688
07 Mar 20240.64500.75000.64500.75000.750016,250,447
06 Mar 20240.59000.67000.57000.63000.63009,937,464
05 Mar 20240.56000.61000.55500.59500.59505,052,512
04 Mar 20240.55000.59000.55000.55500.55505,254,077
01 Mar 20240.56000.59500.54500.55000.55005,131,527
29 Feb 20240.58000.64500.56000.56500.56509,520,531
28 Feb 20240.50000.62000.49000.58000.580014,910,371
27 Feb 20240.42000.49500.40500.48500.48508,679,777
26 Feb 20240.44000.46000.40500.42000.42004,434,926
23 Feb 20240.41000.44000.40500.43500.43507,083,786
22 Feb 20240.38500.42000.38000.38500.38503,834,408
21 Feb 20240.39500.44500.38500.38500.38509,968,389
20 Feb 20240.35500.43000.35000.40000.400010,011,310
19 Feb 20240.32000.35500.32000.35000.35002,928,091
16 Feb 20240.33500.34000.32500.32500.32503,505,067
15 Feb 20240.30000.33000.29500.32500.32504,574,564
14 Feb 20240.29500.31250.29500.29500.29503,291,433
13 Feb 20240.34000.35000.30500.30500.30506,222,594
12 Feb 20240.28500.34000.28500.32500.32507,957,378
09 Feb 20240.27500.28500.27000.28000.28002,386,895
08 Feb 20240.29500.30000.27500.27500.27503,920,894
07 Feb 20240.28000.31000.27000.29000.29006,925,842
06 Feb 20240.27000.28000.26500.27000.27002,872,904
05 Feb 20240.28000.28750.26000.26500.26507,470,497
02 Feb 20240.31500.32000.27500.28000.280010,215,767
01 Feb 20240.32500.32500.30250.30500.30503,049,869
31 Jan 20240.34500.34500.31500.32500.32502,864,526
30 Jan 20240.33000.36000.33000.34000.34003,129,015
29 Jan 20240.32500.33000.30000.33000.33003,713,133
25 Jan 20240.34000.35000.31500.32000.32003,582,356
24 Jan 20240.29500.34000.28750.33500.33509,525,676
23 Jan 20240.27000.32000.27000.28500.285013,514,525
22 Jan 20240.34500.34500.27000.27500.275025,644,146
19 Jan 20240.46500.47000.45000.46000.46002,206,556
18 Jan 20240.46500.46500.44250.45000.45003,199,072
17 Jan 20240.48000.49250.46000.46500.46502,834,084
16 Jan 20240.48000.49500.47000.49000.49002,648,233
15 Jan 20240.49500.50000.48500.48500.48501,072,845
12 Jan 20240.50500.51500.49500.49500.49502,458,799
11 Jan 20240.53000.54000.50000.50500.50502,804,717
10 Jan 20240.50000.53000.48000.52000.52004,578,148
09 Jan 20240.51000.51500.49500.50000.50004,626,835
08 Jan 20240.57500.58000.48500.49000.490011,150,929
05 Jan 20240.60500.60500.57000.57000.57002,416,635
04 Jan 20240.59500.60000.58500.59000.59001,349,273
03 Jan 20240.61500.62000.59500.60000.60003,206,912
02 Jan 20240.63500.64500.61500.62000.62001,825,373
29 Dec 20230.63500.66000.62750.63000.63002,140,071
28 Dec 20230.62000.66000.62000.64500.64502,755,737
27 Dec 20230.63500.66000.61500.62000.62003,687,049
22 Dec 20230.64000.66000.61500.63500.63506,490,412
21 Dec 20230.70500.70500.62500.63000.63005,561,306
20 Dec 20230.69500.80000.69000.72000.72005,580,415
19 Dec 20230.69000.70000.68000.69000.69003,388,895
18 Dec 20230.65500.71000.65500.70000.70003,633,659
15 Dec 20230.61500.67500.61000.66000.66006,936,263
14 Dec 20230.60500.64000.59250.60500.60504,136,972
13 Dec 20230.67500.67500.58000.59500.59506,132,014
12 Dec 20230.74500.74500.67000.68000.68004,210,543
11 Dec 20230.73500.75500.70000.75000.75002,207,598
08 Dec 20230.63000.74000.63000.72000.72004,940,972
07 Dec 20230.60000.63500.60000.62500.62504,053,116
06 Dec 20230.57000.61500.57000.60000.60004,783,945
05 Dec 20230.60000.60000.56000.57000.57004,090,264
04 Dec 20230.59500.63500.59500.60000.60003,625,643
01 Dec 20230.63500.65500.59000.59000.59005,395,811
30 Nov 20230.62000.63500.60000.62500.62502,800,833
29 Nov 20230.64500.66000.59500.64500.64504,624,975
28 Nov 20230.61500.65000.61500.63000.63002,135,244
27 Nov 20230.60500.62500.59500.61500.61503,084,425
24 Nov 20230.60000.62500.58500.60000.60004,911,088
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...