Appen Ltd (PK) Historical Data - APPEF | ADVFN

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

Get Started

Home
Investing
Stocks
USA
USOTC
Appen Ltd (PK) (APPEF)
Appen Ltd (PK) (APPEF) Historical

Appen Ltd (PK) (APPEF)

1.8404

0.00

(0.00%)

Closed February 17 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	1.8404	1.8404	1.8404	200	1.8404	CS
4	0.5104	38.3759398496	1.33	1.8404	1.33	3840	1.54891155	CS
12	-0.0096	-0.518918918919	1.85	1.85	1.33	2137	1.54314823	CS
26	1.3504	275.591836735	0.49	2.18	0.49	2624	1.35598878	CS
52	1.5989	662.070393375	0.2415	2.18	0.2082	9505	0.51827189	CS
156	-3.0096	-62.0536082474	4.85	5.82	0.19245	6006	1.27071771	CS
260	-15.5096	-89.3925072046	17.35	28.184925	0.19245	3815	3.44903196	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1739572140	1.8404	0	0.00	1.8404	1.8404	1.8404	0
1739485740	1.8404	0	0.00	1.8404	1.8404	1.8404	0
1739399340	1.8404	0	0.00	1.8404	1.8404	1.8404	0
1739312940	1.8404	0.29	18.74	1.8404	1.8404	1.8404	200
1739226480	1.55	0	0.00	1.55	1.55	1.55	0
1738967280	1.55	0	0.00	1.55	1.55	1.55	0
1738880880	1.55	0	0.00	1.55	1.55	1.55	0
1738794480	1.55	0	0.00	1.55	1.55	1.55	0
1738708080	1.55	0	0.00	1.55	1.55	1.55	0
1738621680	1.55	0	0.00	1.55	1.55	1.55	0
1738362480	1.55	0	0.00	1.55	1.55	1.55	0
1738276080	1.55	0.22	16.54	1.555	1.555	1.55	11000
1738189620	1.33	0	0.00	1.33	1.33	1.33	0
1738103220	1.33	0	0.00	1.33	1.33	1.33	0
1738016820	1.33	-0.21	-13.64	1.33	1.33	1.33	321
1737757380	1.54	0	0.00	1.54	1.54	1.54	0
1737670980	1.54	0	0.00	1.54	1.54	1.54	0
1737584580	1.54	0	0.00	1.54	1.54	1.54	0
1737498180	1.54	0	0.00	1.54	1.54	1.54	0
1737152580	1.54	0	0.00	1.54	1.54	1.54	0
1737066180	1.54	0	0.00	1.54	1.54	1.54	0
1736979780	1.54	0	0.00	1.54	1.54	1.54	0
1736893380	1.54	0.1	6.65	1.54	1.54	1.54	614
1736807340	1.444	0	0.00	1.444	1.444	1.444	0
1736548140	1.444	0	0.00	1.444	1.444	1.444	0
1736375340	1.444	0	0.00	1.444	1.444	1.444	0
1736288940	1.444	0	0.00	1.444	1.444	1.444	0
1736202540	1.444	0	0.00	1.444	1.444	1.444	0
1735943340	1.444	0	0.00	1.444	1.444	1.444	0
1735856940	1.444	0	0.00	1.444	1.444	1.444	0
1735684140	1.444	0	0.00	1.444	1.444	1.444	0
1735597740	1.444	0	0.00	1.444	1.444	1.444	0
1735338540	1.444	0	0.00	1.444	1.444	1.444	0
1735252140	1.444	0	0.00	1.444	1.444	1.444	0
1735079340	1.444	0	0.00	1.444	1.444	1.444	0
1734992940	1.444	0	0.00	1.444	1.444	1.444	0
1734733740	1.444	0	0.00	1.444	1.444	1.444	0
1734647340	1.444	0	0.00	1.444	1.444	1.444	0
1734560940	1.444	0	0.00	1.444	1.444	1.444	0
1734474540	1.444	0	0.00	1.444	1.444	1.444	0
1734388140	1.444	-0.19	-11.68	1.444	1.444	1.444	1000
1734128940	1.635	0.14	9.00	1.635	1.635	1.635	200
1734042480	1.5	-0.02	-1.32	1.5	1.5	1.5	410
1733956140	1.52	0	0.00	1.52	1.52	1.52	0
1733869740	1.52	0	0.00	1.52	1.52	1.52	0
1733783340	1.52	0	0.00	1.52	1.52	1.52	0
1733524140	1.52	0	0.00	1.52	1.52	1.52	0
1733437740	1.52	0	0.00	1.52	1.52	1.52	0
1733351340	1.52	0	0.00	1.52	1.52	1.52	0
1733264940	1.52	0	0.00	1.52	1.52	1.52	0
1733178540	1.52	0	0.00	1.52	1.52	1.52	0
1732919340	1.52	0	0.00	1.52	1.52	1.52	0
1732746540	1.52	0	0.00	1.52	1.52	1.52	0
1732660140	1.52	-0.33	-17.84	1.52	1.52	1.52	5000
1732573560	1.85	0.05	2.78	1.85	1.85	1.85	488
1732314240	1.8	0	0.00	1.8	1.8	1.8	0
1732227840	1.8	0	0.00	1.8	1.8	1.8	0
1732141440	1.8	0	0.00	1.8	1.8	1.8	0
1732055040	1.8	0	0.00	1.8	1.8	1.8	0
1731968640	1.8	0.03	1.69	1.8	1.8	1.8	3000

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