Appen Ltd (PK) Historical Data - APXYY | 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) (APXYY)
Appen Ltd (PK) (APXYY) Historical

Appen Ltd (PK) (APXYY)

0.6635

0.00

(0.00%)

Closed December 22 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.1765	-21.0119047619	0.84	0.84	0.6635	1615	0.67926084	DR
4	-0.04485	-6.33161572669	0.70835	0.84	0.6635	6771	0.78820733	DR
12	-0.0398	-5.65903597327	0.7033	0.88	0.5478	3430	0.77472122	DR
26	0.53145	402.461188944	0.13205	0.88	0.1241	3597	0.61867976	DR
52	0.4135	165.4	0.25	0.88	0.0523	4522	0.34351593	DR
156	-2.7365	-80.4852941176	3.4	3.4	0.0523	3141	0.42506934	DR
260	-11.0515	-94.336320956	11.715	11.715	0.0523	2908	0.50493017	DR

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1734733200	0.6635	0	0.00	0.6635	0.6635	0.6635	0
1734646800	0.6635	-0.0365	-5.21	0.6635	0.6635	0.6635	4750
1734560760	0.7	0	0.00	0.7	0.7	0.7	0
1734474360	0.7	-0.02	-2.78	0.7	0.7	0.7	1000
1734388140	0.72	-0.12	-14.29	0.72	0.72	0.72	500
1734128940	0.84	0.04	5.00	0.84	0.84	0.84	210
1734042480	0.8	0.0675	9.22	0.8	0.8	0.8	72500
1733955900	0.7325	0.0125	1.74	0.7325	0.7325	0.7325	100
1733869200	0.72	-0.00275	-0.38	0.72	0.72	0.72	1000
1733782800	0.72275	0.00625	0.87	0.7592	0.7592	0.72275	625
1733523900	0.7165	0	0.00	0.7165	0.7165	0.7165	0
1733437500	0.7165	-0.0909	-11.26	0.7165	0.7165	0.7165	210
1733350980	0.8074	0.1158	16.74	0.8074	0.8074	0.8074	100
1733263800	0.6916	0	0.00	0.6916	0.6916	0.6916	0
1733177400	0.6916	0	0.00	0.6916	0.6916	0.6916	0
1732918200	0.6916	-0.01675	-2.36	0.6916	0.6916	0.6916	159
1732746360	0.70835	0	0.00	0.70835	0.70835	0.70835	0
1732659960	0.70835	0	0.00	0.70835	0.70835	0.70835	0
1732573560	0.70835	-0.08235	-10.41	0.70835	0.70835	0.70835	100
1732314540	0.7907	0	0.00	0.7907	0.7907	0.7907	0
1732228140	0.7907	0	0.00	0.7907	0.7907	0.7907	0
1732141740	0.7907	-0.0293	-3.57	0.7907	0.7907	0.7907	1000
1732055040	0.8199999	0	0.00	0.8199999	0.8199999	0.8199999	0
1731968640	0.8199999	-0.0242	-2.87	0.8139	0.8199999	0.8139	4000
1731709260	0.8442	0.0521	6.58	0.8442	0.8442	0.8442	235
1731622800	0.7921	-0.0382	-4.60	0.8320999	0.8320999	0.7921	1000
1731536760	0.8303	-0.02171	-2.55	0.88	0.88	0.8303	3100
1731450480	0.85201	0.02986	3.63	0.85201	0.85201	0.85201	100
1731363600	0.82215	0.1019501	14.16	0.82215	0.82215	0.82215	2000
1731104400	0.7201999	0.0099999	1.41	0.7201999	0.7201999	0.7201999	150
1731018360	0.7102	0	0.00	0.7102	0.7102	0.7102	0
1730931960	0.7102	0	0.00	0.7102	0.7102	0.7102	0
1730845560	0.7102	0	0.00	0.7102	0.7102	0.7102	0
1730759160	0.7102	0.1624	29.65	0.7102	0.7102	0.7102	100
1730496420	0.5478	-0.0905	-14.18	0.5876	0.5876	0.5478	350
1730409900	0.6383	0	0.00	0.6383	0.6383	0.6383	0
1730323500	0.6383	-0.0698	-9.86	0.6383	0.6383	0.6383	2511
1730237280	0.7080999	0.0280999	4.13	0.7080999	0.7080999	0.7080999	100
1730150700	0.68	0	0.00	0.68	0.68	0.68	0
1729891500	0.68	-0.0237	-3.37	0.68	0.68	0.68	500
1729805340	0.7037	0	0.00	0.7037	0.7037	0.7037	0
1729718940	0.7037	0.0237	3.49	0.6798999	0.7037	0.6798999	2456
1729632000	0.68	0	0.00	0.68	0.68	0.68	0
1729545600	0.68	-0.0259	-3.67	0.709	0.709	0.68	2850
1729286400	0.7059	0.0259	3.81	0.717	0.717	0.7059	1627
1729200360	0.68	0	0.00	0.68	0.68	0.68	0
1729113960	0.68	-0.09	-11.69	0.72	0.72	0.68	500
1729027500	0.77	0	0.00	0.77	0.77	0.77	0
1728941100	0.77	0	0.00	0.77	0.77	0.77	0
1728681900	0.77	-0.0068	-0.88	0.77	0.77	0.7625	2941
1728595560	0.7768	0.0026	0.34	0.7768	0.7768	0.7768	1000
1728508800	0.7742	0.0703	9.99	0.7742	0.7742	0.7742	1000
1728422580	0.7039	-0.0781	-9.99	0.7039	0.7039	0.7039	2501
1728336000	0.782	0.016	2.09	0.7429	0.782	0.70261	5000
1728077220	0.766	-0.0022	-0.29	0.68	0.766	0.68	2775
1727990760	0.7682	0.014555	1.93	0.769	0.769	0.755	6423
1727904540	0.753645	0	0.00	0.753645	0.753645	0.753645	0
1727818140	0.753645	0.049445	7.02	0.753645	0.753645	0.753645	1100
1727731380	0.7042	0.0181	2.64	0.7033	0.7242	0.7033	3755
1727472600	0.6861	0	0.00	0.6861	0.6861	0.6861	0
1727386200	0.6861	0	0.00	0.6861	0.6861	0.6861	0
1727299200	0.6861	0.192	38.86	0.6861	0.6861	0.6861	126
1727188200	0.4941	0	0.00	0.4941	0.4941	0.4941	0
1727101800	0.4941	0	0.00	0.4941	0.4941	0.4941	0

BNP Paribas Issuance

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