S&P TSX Capped Composite...

US Dollar vs CAD

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

0.585

-0.02 (-3.31%)

May 22 2024 - Closed

Delayed by 20 minutes

APX Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 21 2024	0.605	-0.015	-2.42%	0.615	0.6275	0.602	3,781,733
May 20 2024	0.62	-0.03	-4.62%	0.66	0.665	0.617	3,102,424
May 17 2024	0.65	-0.01	-1.52%	0.65	0.67	0.64	2,075,615
May 16 2024	0.66	0.045	7.32%	0.62	0.665	0.615	4,315,092
May 15 2024	0.615	0.00	0.00%	0.625	0.635	0.615	1,454,928
May 14 2024	0.615	0.01	1.65%	0.605	0.625	0.605	1,210,164
May 13 2024	0.605	-0.02	-3.20%	0.625	0.64	0.60	2,179,712
May 10 2024	0.625	0.045	7.76%	0.575	0.635	0.575	4,793,282
May 09 2024	0.58	-0.015	-2.52%	0.595	0.60	0.57	3,029,634
May 08 2024	0.595	-0.01	-1.65%	0.605	0.61	0.59	2,717,871
May 07 2024	0.605	-0.005	-0.82%	0.615	0.62	0.595	3,923,617
May 06 2024	0.61	-0.015	-2.40%	0.635	0.645	0.605	2,560,171
May 03 2024	0.625	0.01	1.63%	0.62	0.635	0.615	1,464,477
May 02 2024	0.615	0.00	0.00%	0.625	0.64	0.615	2,274,554
May 01 2024	0.615	-0.01	-1.60%	0.615	0.635	0.60	2,679,957
Apr 30 2024	0.625	-0.01	-1.57%	0.64	0.645	0.615	3,400,934
Apr 29 2024	0.635	-0.025	-3.79%	0.675	0.685	0.63	6,183,555
Apr 26 2024	0.66	-0.045	-6.38%	0.69	0.69	0.65	4,811,744
Apr 24 2024	0.705	0.02	2.92%	0.715	0.735	0.70	6,685,492
Apr 23 2024	0.685	0.045	7.03%	0.66	0.695	0.65	4,060,378
Apr 22 2024	0.64	0.01	1.59%	0.645	0.66	0.635	3,385,726
Apr 19 2024	0.63	-0.015	-2.33%	0.66	0.665	0.63	4,043,227
Apr 18 2024	0.645	-0.03	-4.44%	0.65	0.695	0.635	5,714,236
Apr 17 2024	0.675	0.02	3.05%	0.66	0.685	0.60	13,567,530
Apr 16 2024	0.655	-0.08	-10.88%	0.70	0.725	0.64	10,537,888
Apr 15 2024	0.735	-0.07	-8.70%	0.76	0.775	0.73	8,156,984
Apr 12 2024	0.805	-0.025	-3.01%	0.865	0.90	0.805	13,193,216
Apr 11 2024	0.83	0.065	8.50%	0.77	0.85	0.72	13,522,784
Apr 10 2024	0.765	0.0975	14.61%	0.675	0.78	0.675	13,673,285
Apr 09 2024	0.6675	0.0425	6.80%	0.625	0.675	0.625	6,359,667
Apr 08 2024	0.625	0.01	1.63%	0.63	0.64	0.61	3,317,270
Apr 05 2024	0.615	-0.025	-3.91%	0.65	0.655	0.615	4,326,200
Apr 04 2024	0.64	0.06	10.34%	0.58	0.645	0.58	7,521,295
Apr 03 2024	0.58	-0.005	-0.85%	0.585	0.585	0.565	2,498,757
Apr 02 2024	0.585	-0.005	-0.85%	0.595	0.605	0.575	3,543,749
Mar 28 2024	0.59	0.005	0.85%	0.595	0.605	0.585	2,441,156
Mar 27 2024	0.585	-0.025	-4.10%	0.615	0.62	0.57	4,791,629
Mar 26 2024	0.61	-0.015	-2.40%	0.635	0.645	0.59	6,253,631
Mar 25 2024	0.625	0.065	11.61%	0.57	0.625	0.545	14,225,801
Mar 22 2024	0.56	-0.05	-8.20%	0.62	0.635	0.56	14,182,307
Mar 21 2024	0.61	-0.07	-10.29%	0.665	0.705	0.60	16,141,486
Mar 20 2024	0.68	-0.10	-12.82%	0.765	0.79	0.68	11,246,471
Mar 19 2024	0.78	-0.055	-6.59%	0.855	0.87	0.77	9,816,889
Mar 18 2024	0.835	0.045	5.70%	0.795	0.87	0.79	9,121,438
Mar 15 2024	0.79	-0.005	-0.63%	0.79	0.855	0.735	19,893,843
Mar 14 2024	0.795	-0.175	-18.04%	0.93	0.93	0.73	25,554,656
Mar 13 2024	0.97	-0.11	-10.19%	0.87	1.03	0.85	29,067,635
Mar 12 2024	1.08	0.27	32.52%	0.87	1.165	0.865	17,856,416
Mar 11 2024	0.815	0.055	7.24%	0.755	0.835	0.73	10,986,026
Mar 07 2024	0.76	0.02	2.70%	0.795	0.81	0.73	15,596,688
Mar 06 2024	0.74	0.095	14.73%	0.645	0.745	0.645	16,250,447
Mar 05 2024	0.645	0.045	7.50%	0.59	0.67	0.57	9,937,464
Mar 04 2024	0.60	0.04	7.14%	0.56	0.61	0.555	5,052,512
Mar 03 2024	0.56	0.01	1.82%	0.55	0.59	0.55	5,254,077
Feb 29 2024	0.55	-0.025	-4.35%	0.56	0.595	0.545	5,131,527
Feb 28 2024	0.575	-0.015	-2.54%	0.58	0.645	0.56	9,515,025
Feb 27 2024	0.59	0.115	24.21%	0.50	0.62	0.49	14,910,371
Feb 26 2024	0.475	0.055	13.10%	0.42	0.495	0.405	8,679,777
Feb 25 2024	0.42	-0.005	-1.18%	0.44	0.46	0.405	4,434,926
Feb 22 2024	0.425	0.03	7.59%	0.41	0.44	0.405	7,083,786
Feb 21 2024	0.395	0.005	1.28%	0.385	0.42	0.38	3,834,408

SUZBG497 Ex:49,75

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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