Appen Limited Historical Data - APX | ADVFN

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

Get Started

Home
Investing
Stocks
Australia
ASX
Appen Limited (APX)
Appen Limited (APX) Historical

Appen Limited (APX)

0.63

-0.015

(-2.33%)

Closed April 19 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.14	-18.1818181818	0.77	0.9	0.6	11795680	0.74434421	DE
4	-0.035	-5.26315789474	0.665	0.9	0.545	8791924	0.67241572	DE
12	0.29	85.2941176471	0.34	1.165	0.26	8702834	0.64008187	DE
26	-0.385	-37.9310344828	1.015	1.165	0.26	5926731	0.62213715	DE
52	-2.22	-77.8947368421	2.85	3.96	0.26	3932066	1.06472429	DE
156	-16.37	-96.2941176471	17	17.1	0.26	2160669	3.64076721	DE
260	-26.62	-97.6880733945	27.25	43.3	0.26	1699816	8.49947443	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713420900	0.645	-0.03	-4.44	0.65	0.6949999	0.635	5714236
1713334500	0.675	0.02	3.05	0.66	0.685	0.6	13567530
1713248100	0.655	-0.08	-10.88	0.7	0.725	0.64	10537888
1713161700	0.735	-0.07	-8.70	0.76	0.775	0.73	8156984
1712902500	0.805	-0.025	-3.01	0.865	0.9	0.805	13193216
1712816100	0.83	0.065	8.50	0.77	0.85	0.72	13522784
1712729700	0.765	0.0975	14.61	0.675	0.78	0.675	13673285
1712643300	0.6675	0.0525	8.54	0.625	0.675	0.625	6359667
1712553300	0.615	0	0.00	0.615	0.615	0.615	0
1712294100	0.615	-0.025	-3.91	0.65	0.655	0.615	4326200
1712207700	0.64	0.06	10.34	0.58	0.645	0.58	7521295
1712121300	0.58	-0.005	-0.85	0.585	0.585	0.5649999	2498757
1712034900	0.585	-0.005	-0.85	0.595	0.605	0.575	3543749
1711602900	0.59	0.005	0.85	0.595	0.605	0.585	2441156
1711516500	0.585	-0.025	-4.10	0.615	0.62	0.5699999	4791629
1711430100	0.61	-0.015	-2.40	0.635	0.645	0.59	6253631
1711343700	0.625	0.065	11.61	0.5699999	0.625	0.545	14225801
1711084500	0.56	-0.05	-8.20	0.62	0.635	0.56	14182307
1710998100	0.61	-0.07	-10.29	0.665	0.705	0.6	16141486
1710911700	0.68	-0.1	-12.82	0.765	0.79	0.68	11246471
1710825300	0.78	-0.055	-6.59	0.855	0.87	0.77	9816889
1710738900	0.835	0.045	5.70	0.795	0.87	0.79	9121438
1710479700	0.79	-0.005	-0.63	0.79	0.855	0.735	19893843
1710393300	0.795	-0.175	-18.04	0.93	0.93	0.73	25554656
1710306900	0.97	-0.11	-10.19	0.87	1.03	0.85	29067635
1710220500	1.08	0.27	32.52	0.87	1.165	0.865	17856416
1710134100	0.8149999	0.0549999	7.24	0.755	0.835	0.73	10986026
1709874900	0.76	0.02	2.70	0.795	0.81	0.73	15596688
1709788500	0.74	0.095	14.73	0.645	0.745	0.645	16250447
1709702100	0.645	0.045	7.50	0.59	0.67	0.5699999	9937464
1709615700	0.6	0.04	7.14	0.56	0.61	0.555	5052512
1709529300	0.56	0.01	1.82	0.55	0.59	0.55	5254077
1709270100	0.55	-0.025	-4.35	0.56	0.595	0.545	5131527
1709183700	0.575	-0.015	-2.54	0.58	0.645	0.56	9515025
1709097300	0.59	0.115	24.21	0.5	0.62	0.49	14910371
1709010900	0.475	0.055	13.10	0.42	0.495	0.405	8679777
1708924500	0.42	-0.005	-1.18	0.44	0.46	0.405	4434926
1708665300	0.425	0.03	7.59	0.4099999	0.44	0.405	7083786
1708578900	0.395	0.005	1.28	0.385	0.42	0.38	3834408
1708492500	0.39	-0.015	-3.70	0.395	0.445	0.385	9968389
1708406100	0.405	0.05	14.08	0.355	0.43	0.35	10011310
1708319700	0.355	0.025	7.58	0.32	0.355	0.32	2928091
1708060500	0.33	0.005	1.54	0.335	0.34	0.325	3505067
1707974100	0.325	0.03	10.17	0.3	0.33	0.295	4569309
1707887700	0.295	-0.01	-3.28	0.295	0.3125	0.295	3291433
1707801300	0.305	-0.02	-6.15	0.34	0.35	0.305	6222594
1707714900	0.325	0.05	18.18	0.2849999	0.34	0.2849999	7957378
1707455700	0.275	0	0.00	0.275	0.2849999	0.27	2386895
1707369300	0.275	-0.0225	-7.56	0.295	0.3	0.275	3920894
1707282900	0.2975	0.0275	10.19	0.28	0.31	0.27	6925842
1707196500	0.27	-0.0025	-0.92	0.27	0.28	0.265	2872904
1707110100	0.2725	-0.0125	-4.39	0.28	0.2875	0.26	7470497
1706850900	0.2849999	-0.025	-8.06	0.315	0.32	0.275	10215767
1706764500	0.31	-0.01	-3.13	0.325	0.325	0.3025	3049869
1706678100	0.32	-0.02	-5.88	0.3449999	0.3449999	0.315	2861777
1706591700	0.34	0.02	6.25	0.33	0.36	0.33	3129015
1706505300	0.32	0	0.00	0.325	0.33	0.3	3713133
1706159700	0.32	-0.02	-5.88	0.34	0.35	0.315	3582356
1706073300	0.34	0.05	17.24	0.295	0.34	0.2875	9525676
1705986900	0.29	0.0050001	1.75	0.27	0.32	0.27	13514525
1705900500	0.2849999	-0.17	-37.36	0.3449999	0.3449999	0.27	24644146
1705641300	0.455	0.005	1.11	0.465	0.47	0.45	2206556

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