Appen Limited Historical Data - APX | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Australia
ASX
Appen Limited (APX)
Appen Limited (APX) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.065	-12.8712871287	0.505	0.505	0.43	1329615	0.46838591	DE
4	-0.055	-11.1111111111	0.495	0.545	0.43	1384915	0.48135885	DE
12	-0.185	-29.6	0.625	0.67	0.43	1947798	0.54799243	DE
26	0.1	29.4117647059	0.34	1.165	0.26	5215575	0.62469172	DE
52	-1.77	-80.0904977376	2.21	2.45	0.26	3882223	0.71342957	DE
156	-12.36	-96.5625	12.8	13.9	0.26	2241668	2.81767446	DE
260	-29.86	-98.5478547855	30.3	43.3	0.26	1764418	7.72267831	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721974500	0.44	0.01	2.33	0.43	0.445	0.43	558253
1721888100	0.43	-0.025	-5.49	0.45	0.45	0.425	1779784
1721801700	0.455	-0.005	-1.09	0.46	0.465	0.45	1020955
1721715300	0.46	-0.005	-1.08	0.465	0.47	0.46	528271
1721628900	0.465	-0.0025	-0.53	0.465	0.47	0.46	814393
1721369700	0.4675	-0.0075	-1.58	0.475	0.475	0.465	997851
1721283300	0.475	-0.03	-5.94	0.505	0.505	0.47	3286603
1721196900	0.505	-0.015	-2.88	0.525	0.545	0.5	1931730
1721110500	0.52	0.02	4.00	0.495	0.52	0.495	1057686
1721024100	0.5	-0.005	-0.99	0.51	0.53	0.49	2032615
1720764900	0.505	0.04	8.60	0.465	0.52	0.465	3470528
1720678500	0.465	0.005	1.09	0.465	0.475	0.46	1214694
1720592100	0.46	0.005	1.10	0.455	0.46	0.455	266233
1720505700	0.455	-0.007	-1.52	0.465	0.465	0.455	758005
1720419300	0.462	-0.0155	-3.25	0.48	0.48	0.455	1137848
1720160100	0.4775	0.0075	1.60	0.475	0.48	0.465	610871
1720073700	0.47	0	0.00	0.47	0.495	0.47	1416635
1719987300	0.47	0	0.00	0.47	0.475	0.4625	801037
1719900900	0.47	0.005	1.08	0.47	0.485	0.465	812508
1719814500	0.465	-0.01	-2.11	0.47	0.475	0.46	1081406
1719555300	0.475	-0.015	-3.06	0.485	0.495	0.47	2448326
1719468900	0.49	0.005	1.03	0.495	0.51	0.47	2010114
1719382500	0.485	0.025	5.43	0.45	0.49	0.445	2375318
1719296100	0.46	-0.005	-1.08	0.46	0.465	0.435	1823662
1719209700	0.465	-0.015	-3.13	0.47	0.475	0.4525	1701480
1718950500	0.48	-0.015	-3.03	0.5	0.5	0.47	1408191
1718864100	0.495	0.015	3.13	0.49	0.495	0.475	972073
1718777700	0.48	-0.01	-2.04	0.495	0.4975	0.475	1091659
1718691300	0.49	0	0.00	0.5	0.51	0.49	1702979
1718604900	0.49	0.015	3.16	0.48	0.505	0.45	4115112
1718345700	0.475	-0.025	-5.00	0.495	0.5	0.47	1778860
1718259300	0.5	0.005	1.01	0.5	0.51	0.495	1049668
1718172900	0.495	-0.007	-1.39	0.505	0.51	0.495	1713132
1718086500	0.502	-0.013	-2.52	0.515	0.52	0.5	1693007
1717740900	0.515	0.0025	0.49	0.515	0.525	0.515	742229
1717654500	0.5125	-0.0025	-0.49	0.52	0.53	0.51	1639009
1717568100	0.515	-0.005	-0.96	0.525	0.53	0.505	1981761
1717481700	0.52	-0.045	-7.96	0.5699999	0.5699999	0.515	3480186
1717395300	0.5649999	0	0.00	0.5699999	0.575	0.56	1370252
1717136100	0.5649999	-0.01	-1.74	0.5699999	0.5699999	0.555	1197045
1717049700	0.575	-0.005	-0.86	0.58	0.58	0.555	1813213
1716963300	0.58	-0.01	-1.69	0.59	0.59	0.575	2078026
1716876900	0.59	-0.015	-2.48	0.61	0.61	0.58	1477203
1716790500	0.605	0	0.00	0.615	0.62	0.6	1612954
1716531300	0.605	0.02	3.42	0.595	0.65	0.595	5315107
1716444900	0.585	0	0.00	0.585	0.595	0.585	1549844
1716358500	0.585	-0.02	-3.31	0.6	0.6	0.58	2656514
1716272100	0.605	-0.015	-2.42	0.615	0.6274999	0.602	3781733
1716185700	0.62	-0.03	-4.62	0.66	0.665	0.617	3102424
1715926500	0.65	-0.01	-1.52	0.65	0.67	0.64	2075615
1715840100	0.66	0.045	7.32	0.62	0.665	0.615	4315092
1715753700	0.615	0	0.00	0.625	0.635	0.615	1454928
1715667300	0.615	0.01	1.65	0.605	0.625	0.605	1210164
1715580900	0.605	-0.02	-3.20	0.625	0.64	0.6	2179712
1715321700	0.625	0.045	7.76	0.575	0.635	0.575	4793282
1715235300	0.58	-0.015	-2.52	0.595	0.6	0.5699999	3029634
1715148900	0.595	-0.01	-1.65	0.605	0.61	0.59	2717871
1715062500	0.605	-0.005	-0.82	0.615	0.62	0.595	3923617
1714976100	0.61	-0.015	-2.40	0.635	0.645	0.605	2560171
1714716900	0.625	0.01	1.63	0.62	0.635	0.615	1464477
1714630500	0.615	0	0.00	0.625	0.64	0.615	2274554
1714544100	0.615	-0.01	-1.60	0.615	0.635	0.6	2679957
1714457700	0.625	-0.01	-1.57	0.64	0.645	0.615	3400934
1714371300	0.635	-0.025	-3.79	0.675	0.685	0.63	6183555

Vontobel Financial Produ...

Vontobel Financial Produ...

Global X Enhanced Nasdaq...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions