Skip to main content

Appen Ltd (OP: APXYY )

0.7084 -0.0823 (-10.41%)
Streaming Delayed Price Updated: 11:24 AM EST, Nov 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 20, 2024 0.7907 0 -0.03(-3.57%)
Nov 18, 2024 0.8200 0 -0.02(-2.87%)
Nov 15, 2024 0.8442 0.8442 0.8442 0.8442 235 +0.05(+6.58%)
Nov 14, 2024 0.8321 0.8321 0.7921 0.7921 1,000 -0.04(-4.60%)
Nov 13, 2024 0.8303 0.8800 0.8303 0.8303 3,100 -0.02(-2.55%)
Nov 12, 2024 0.8520 0.8520 0.8520 0.8520 100 +0.03(+3.62%)
Nov 11, 2024 0.8222 0.8222 0.8222 0.8222 2,000 +0.10(+14.16%)
Nov 08, 2024 0.7202 0.7202 0.7202 0.7202 150 +0.01(+1.41%)
Nov 04, 2024 0.7102 0 +0.16(+29.65%)
Nov 01, 2024 0.5478 0.5876 0.5478 0.5478 350 -0.09(-14.18%)
Oct 30, 2024 0.6383 30 -0.07(-9.86%)
Oct 29, 2024 0.7081 0.7081 0.7081 0.7081 100 +0.03(+4.13%)
Oct 25, 2024 0.6800 0 -0.02(-3.37%)
Oct 23, 2024 0.7037 0 +0.02(+3.49%)
Oct 21, 2024 0.6800 0 -0.03(-3.67%)
Oct 18, 2024 0.7170 0.7170 0.7059 0.7059 1,627 +0.03(+3.81%)
Oct 16, 2024 0.6800 0 -0.09(-11.69%)
Oct 11, 2024 0.7700 0 -0.01(-0.88%)
Oct 10, 2024 0.7768 0.7768 0.7768 0.7768 1,000 +0.00(+0.34%)
Oct 09, 2024 0.7742 0.7742 0.7742 0.7742 1,000 +0.07(+9.99%)
Oct 08, 2024 0.7039 0.7039 0.7039 0.7039 2,501 -0.08(-9.99%)
Oct 07, 2024 0.7429 0.7820 0.7026 0.7820 5,000 +0.02(+2.09%)
Oct 04, 2024 0.7601 0.7660 0.6800 0.7660 2,775 -0.00(-0.29%)
Oct 03, 2024 0.7690 0.7690 0.7550 0.7682 6,423 +0.01(+1.94%)
Oct 01, 2024 0.7536 0 +0.05(+7.02%)
Sep 30, 2024 0.7033 0.7242 0.7033 0.7042 3,755 +0.02(+2.64%)
Sep 25, 2024 0.6861 0 +0.19(+38.86%)
Sep 16, 2024 0.4941 0 -0.12(-19.29%)
Sep 13, 2024 0.6122 0.6122 0.4319 0.6122 2,002 +0.28(+85.52%)
Sep 05, 2024 0.3300 0 -0.01(-2.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.