Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

APX Appen Limited

2.78

-0.03 (-1.07%)

Jan 10 2025 - Closed

Delayed by 20 minutes

APX Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 10 2025	2.78	-0.03	-1.07%	2.83	2.85	2.62	12,033,274
Jan 09 2025	2.81	-0.23	-7.57%	3.01	3.08	2.77	11,528,762
Jan 08 2025	3.04	-0.06	-1.94%	3.04	3.07	2.93	7,459,315
Jan 07 2025	3.10	0.17	5.80%	2.95	3.11	2.77	13,874,776
Jan 06 2025	2.93	0.18	6.55%	2.84	2.96	2.725	10,004,391
Jan 03 2025	2.75	-0.08	-2.83%	2.78	2.90	2.675	7,321,955
Jan 02 2025	2.83	0.19	7.20%	2.70	2.91	2.59	8,388,562
Dec 30 2024	2.64	-0.05	-1.86%	2.67	2.75	2.64	4,683,811
Dec 30 2024	2.69	0.15	5.70%	2.49	2.71	2.46	7,513,761
Dec 27 2024	2.545	0.36	16.21%	2.24	2.57	2.23	14,946,351
Dec 23 2024	2.19	-0.10	-4.37%	2.26	2.33	2.19	3,936,141
Dec 23 2024	2.29	0.16	7.51%	2.17	2.35	2.17	7,959,800
Dec 20 2024	2.13	0.01	0.47%	2.12	2.18	2.07	4,814,542
Dec 19 2024	2.12	-0.06	-2.75%	2.10	2.15	1.99	9,032,357
Dec 18 2024	2.18	0.03	1.40%	2.14	2.20	2.08	6,430,051
Dec 17 2024	2.15	-0.08	-3.59%	2.26	2.30	2.14	8,795,921
Dec 16 2024	2.23	-0.34	-13.23%	2.51	2.56	2.18	13,195,204
Dec 13 2024	2.57	0.24	10.30%	2.29	2.60	2.26	10,868,134
Dec 12 2024	2.33	0.07	3.10%	2.30	2.365	2.29	5,338,358
Dec 11 2024	2.26	0.09	4.15%	2.17	2.30	2.14	7,360,291
Dec 10 2024	2.17	0.00	0.00%	2.18	2.21	2.11	4,331,216
Dec 09 2024	2.17	0.02	0.93%	2.15	2.23	2.05	8,050,792
Dec 06 2024	2.15	-0.05	-2.27%	2.18	2.22	2.12	6,095,390
Dec 05 2024	2.20	-0.15	-6.18%	2.39	2.43	2.14	11,335,371
Dec 04 2024	2.345	-0.04	-1.47%	2.40	2.47	2.31	6,672,749
Dec 03 2024	2.38	0.03	1.28%	2.38	2.51	2.35	9,406,225
Dec 02 2024	2.35	-0.03	-1.26%	2.40	2.43	2.30	5,088,728
Nov 29 2024	2.38	0.08	3.48%	2.29	2.40	2.25	4,786,912
Nov 28 2024	2.30	-0.03	-1.29%	2.35	2.45	2.25	7,449,255
Nov 27 2024	2.33	0.07	2.87%	2.29	2.42	2.27	7,418,661
Nov 26 2024	2.265	-0.10	-4.03%	2.35	2.43	2.24	7,816,669
Nov 25 2024	2.36	0.29	14.01%	2.08	2.42	2.07	12,200,767
Nov 22 2024	2.07	-0.15	-6.76%	2.25	2.26	2.07	10,907,748
Nov 21 2024	2.22	-0.01	-0.22%	2.27	2.31	2.11	13,725,993
Nov 20 2024	2.225	-0.38	-14.42%	2.62	2.64	2.215	17,561,986
Nov 19 2024	2.60	0.04	1.56%	2.61	2.72	2.58	6,982,815
Nov 18 2024	2.56	-0.21	-7.58%	2.71	2.74	2.53	10,579,265
Nov 15 2024	2.77	0.06	2.21%	2.75	2.84	2.69	9,385,980
Nov 14 2024	2.71	0.02	0.74%	2.70	2.88	2.66	12,999,173
Nov 13 2024	2.69	-0.19	-6.60%	2.85	2.905	2.64	13,204,420
Nov 12 2024	2.88	0.29	11.20%	2.63	2.90	2.56	12,457,952
Nov 11 2024	2.59	0.14	5.71%	2.47	2.66	2.45	11,542,341
Nov 08 2024	2.45	0.31	14.49%	2.13	2.49	2.13	14,288,149
Nov 07 2024	2.14	-0.04	-1.83%	2.27	2.29	2.10	6,873,031
Nov 06 2024	2.18	0.12	5.83%	2.08	2.23	2.07	9,681,624
Nov 05 2024	2.06	0.18	9.28%	1.85	2.07	1.85	8,492,785
Nov 04 2024	1.885	-0.03	-1.57%	1.955	2.04	1.855	11,682,440
Nov 01 2024	1.915	-0.10	-4.73%	1.97	1.99	1.91	6,579,623
Oct 31 2024	2.01	0.00	0.00%	2.02	2.04	1.94	6,024,232
Oct 30 2024	2.01	0.03	1.52%	1.945	2.12	1.945	8,769,360
Oct 29 2024	1.98	0.09	4.49%	1.925	2.03	1.905	8,847,743
Oct 28 2024	1.895	-0.02	-0.79%	1.90	1.975	1.77	13,797,787
Oct 25 2024	1.91	-0.03	-1.29%	1.955	1.98	1.90	6,300,929
Oct 24 2024	1.935	-0.01	-0.26%	1.935	1.97	1.905	7,347,935
Oct 23 2024	1.94	-0.10	-4.90%	2.05	2.07	1.935	6,115,516
Oct 22 2024	2.04	0.07	3.29%	1.96	2.06	1.915	8,492,793
Oct 21 2024	1.975	-0.07	-3.19%	2.05	2.09	1.94	7,345,908
Oct 18 2024	2.04	0.01	0.49%	2.03	2.14	2.02	7,295,872
Oct 17 2024	2.03	-0.17	-7.73%	2.23	2.25	2.02	10,038,555
Oct 16 2024	2.20	-0.05	-2.22%	2.23	2.245	2.11	10,099,166
Oct 15 2024	2.25	-0.10	-4.26%	2.38	2.45	2.22	9,809,319
Oct 14 2024	2.35	0.18	8.29%	2.03	2.35	1.985	13,074,906
Oct 11 2024	2.17	0.00	0.00%	2.17	2.17	2.17	0.00

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