Appen Limited Historical Data - 433 | ADVFN

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

Get Started

Home
Investing
Stocks
Germany
TG
Appen Limited (433)
Appen Limited (433) Historical

Appen Limited (433)

0.2642

0.0032

(1.23%)

Closed July 27 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.0264	-9.08465244322	0.2906	0.3028	0.241	9951	0.28010275	DE
4	-0.0436	-14.1650422352	0.3078	0.3277999	0.241	6559	0.29090489	DE
12	-0.096	-26.6518600777	0.3602	0.427	0.241	5800	0.31494076	DE
26	0.0752	39.7883597884	0.189	0.594	0.1449999	14662	0.35363537	DE
52	-0.6678	-71.652360515	0.932	0.958	0.1449999	13418	0.37474973	DE
156	-0.6678	-71.652360515	0.932	0.958	0.1449999	13418	0.37474973	DE
260	-0.6678	-71.652360515	0.932	0.958	0.1449999	13418	0.37474973	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1722025620	0.251	0.01	4.15	0.2511998	0.2511998	0.251	500
1721939160	0.241	-0.02	-7.66	0.248	0.248	0.241	12500
1721852820	0.261	-0.035	-11.82	0.2778	0.2778	0.261	7048
1721766420	0.296	-0.0068	-2.25	0.2788	0.296	0.2676	2810
1721679960	0.3028	0.0018	0.60	0.3028	0.3028	0.3028	3448
1721420760	0.301	0.0188	6.66	0.2906	0.301	0.2674	23950
1721334360	0.2822	-0.0456	-13.91	0.2972	0.2972	0.2812	4183
1721248020	0.3277999	0.0177999	5.74	0.3277999	0.3277999	0.3277999	330
1721161560	0.31	0.016	5.44	0.3131998	0.3131998	0.2964	11013
1721075160	0.294	-0.006	-2.00	0.3098	0.3098	0.294	2088
1720815960	0.3	-0.0054	-1.77	0.313	0.313	0.2958	21488
1720729560	0.3054	0.0254	9.07	0.277	0.3054	0.277	3330
1720643220	0.28	-0.0098	-3.38	0.2706	0.28	0.2706	1352
1720556760	0.2898	0.0196	7.25	0.2878	0.2898	0.2706	3792
1720470360	0.2702	-0.0288	-9.63	0.308	0.308	0.2702	4083
1720211220	0.299	0.0142	4.99	0.299	0.299	0.299	800
1720124820	0.2848	-0.0238	-7.71	0.3022	0.3022	0.2848	9312
1720038420	0.3086	0.0326	11.81	0.2906	0.3086	0.2906	16716
1719952020	0.276	-0.0004	-0.14	0.276	0.276	0.276	630
1719865620	0.2763998	-0.0032	-1.14	0.2752	0.3048	0.2752	1613
1719606420	0.2796	-0.0058	-2.03	0.3078	0.3078	0.2796	700
1719520020	0.2854	0	0.00	0.2854	0.2854	0.2854	0
1719433620	0.2854	0.0158	5.86	0.2856	0.2856	0.2852	775
1719347160	0.2696	-0.0226	-7.73	0.2696	0.2696	0.2696	50
1719260820	0.2922	-0.003	-1.02	0.2899999	0.2922	0.2816	17570
1719001620	0.2952	-0.0264	-8.21	0.3164	0.3164	0.2952	1025
1718915160	0.3216	0.0264	8.94	0.2952	0.3216	0.2952	540
1718828820	0.2952	0	0.00	0.3194	0.3194	0.2952	1515
1718742360	0.2952	0	0.00	0.2952	0.2952	0.2952	12516
1718656020	0.2952	0	0.00	0.2978	0.3144	0.2952	1014
1718396820	0.2952	0	0.00	0.2952	0.2952	0.2952	290
1718310420	0.2952	-0.005	-1.67	0.311	0.3222	0.2952	28985
1718224020	0.3002	0	0.00	0.3002	0.3002	0.3002	665
1718137620	0.3002	0.0032	1.08	0.2886	0.3002	0.2886	19142
1718051220	0.297	-0.01	-3.26	0.297	0.297	0.297	2000
1717792020	0.307	0.0088	2.95	0.307	0.307	0.307	2000
1717705620	0.2982	-0.0128	-4.12	0.3046	0.3101998	0.2975998	5772
1717619220	0.311	-0.0142	-4.37	0.302	0.3242	0.301	17778
1717532820	0.3252	-0.005	-1.51	0.2995998	0.3254	0.2995998	7341
1717446420	0.3302	0.003	0.92	0.3644	0.3644	0.3302	372
1717187220	0.3272	-0.005	-1.51	0.3616	0.3616	0.3272	850
1717100820	0.3322	-0.0066	-1.95	0.3662	0.3662	0.3322	2600
1717014420	0.3388	-0.0212	-5.89	0.3398	0.3398	0.3388	247
1716928020	0.36	-0.006	-1.64	0.3664	0.3827999	0.3432	2361
1716841560	0.366	0.0014	0.38	0.3516	0.366	0.3516	10204
1716582420	0.3646	0.0082	2.30	0.3646	0.3646	0.3646	1072
1716496020	0.3564	0.0168	4.95	0.3564	0.3564	0.3564	2110
1716409620	0.3396	-0.0246	-6.75	0.364	0.364	0.3396	3600
1716323160	0.3642	0.0002	0.05	0.3642	0.3642	0.3642	340
1716236760	0.364	-0.0574	-13.62	0.364	0.364	0.364	200
1715977620	0.4214	-0.0052	-1.22	0.4214	0.4214	0.4214	5507
1715891220	0.4266	0.0466	12.26	0.4034	0.427	0.4034	5076
1715804820	0.38	0.0236	6.62	0.3978	0.3978	0.3598	343
1715718420	0.3564	0.0052	1.48	0.3562	0.3564	0.3562	4500
1715631960	0.3512	-0.0148	-4.04	0.3512	0.3512	0.3512	4215
1715372820	0.366	0.0046	1.27	0.3656	0.3798	0.3656	12340
1715286420	0.3614	0.0012	0.33	0.3568	0.3614	0.3568	21361
1715200020	0.3602	-0.0006	-0.17	0.3691999	0.3836	0.3602	7161
1715113620	0.3608	-0.0154	-4.09	0.3608	0.3608	0.3608	770
1715027220	0.3762	-0.022	-5.52	0.38	0.38	0.3762	4955
1714768020	0.3982	0.0402	11.23	0.3602	0.3982	0.3602	1850
1714681560	0.358	-0.0418	-10.46	0.3736	0.396	0.3575999	1403
1714508820	0.3998	-0.0202	-4.81	0.3998	0.3998	0.3998	20
1714422420	0.42	0	0.00	0.42	0.42	0.42	0

Vontobel Financial Produ...

Vanguardeurcorp

Vontobel Financial Produ...

ABEVG120W4 Ex:12

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