Appen Limited Historical Data - 433 | ADVFN

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

Get Started

Home
Investing
Stocks
Germany
TG
Appen Limited (433)
Appen Limited (433) Historical

Appen Limited (433)

0.295

-0.0124

(-4.03%)

Closed June 16 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.012	-3.90879478827	0.307	0.3222	0.2886	10558	0.29759118	DE
4	-0.1264	-29.9952539155	0.4214	0.4214	0.2886	5657	0.31961863	DE
12	-0.045	-13.2352941176	0.34	0.524	0.2886	8778	0.3680735	DE
26	-0.082	-21.75066313	0.377	0.594	0.1449999	18210	0.33739455	DE
52	-0.637	-68.347639485	0.932	0.958	0.1449999	14548	0.37958381	DE
156	-0.637	-68.347639485	0.932	0.958	0.1449999	14548	0.37958381	DE
260	-0.637	-68.347639485	0.932	0.958	0.1449999	14548	0.37958381	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1718396820	0.2952	0	0.00	0.2952	0.2952	0.2952	290
1718310420	0.2952	-0.005	-1.67	0.311	0.3222	0.2952	28985
1718224020	0.3002	0	0.00	0.3002	0.3002	0.3002	665
1718137620	0.3002	0.0032	1.08	0.2886	0.3002	0.2886	19142
1718051220	0.297	-0.01	-3.26	0.297	0.297	0.297	2000
1717792020	0.307	0.0088	2.95	0.307	0.307	0.307	2000
1717705620	0.2982	-0.0128	-4.12	0.3046	0.3101998	0.2975998	5772
1717619220	0.311	-0.0142	-4.37	0.302	0.3242	0.301	17778
1717532820	0.3252	-0.005	-1.51	0.2995998	0.3254	0.2995998	7341
1717446420	0.3302	0.003	0.92	0.3644	0.3644	0.3302	372
1717187220	0.3272	-0.005	-1.51	0.3616	0.3616	0.3272	850
1717100820	0.3322	-0.0066	-1.95	0.3662	0.3662	0.3322	2600
1717014420	0.3388	-0.0212	-5.89	0.3398	0.3398	0.3388	247
1716928020	0.36	-0.006	-1.64	0.3664	0.3827999	0.3432	2361
1716841560	0.366	0.0014	0.38	0.3516	0.366	0.3516	10204
1716582420	0.3646	0.0082	2.30	0.3646	0.3646	0.3646	1072
1716496020	0.3564	0.0168	4.95	0.3564	0.3564	0.3564	2110
1716409620	0.3396	-0.0246	-6.75	0.364	0.364	0.3396	3600
1716323160	0.3642	0.0002	0.05	0.3642	0.3642	0.3642	340
1716236760	0.364	-0.0574	-13.62	0.364	0.364	0.364	200
1715977620	0.4214	-0.0052	-1.22	0.4214	0.4214	0.4214	5507
1715891220	0.4266	0.0466	12.26	0.4034	0.427	0.4034	5076
1715804820	0.38	0.0236	6.62	0.3978	0.3978	0.3598	343
1715718420	0.3564	0.0052	1.48	0.3562	0.3564	0.3562	4500
1715631960	0.3512	-0.0148	-4.04	0.3512	0.3512	0.3512	4215
1715372820	0.366	0.0046	1.27	0.3656	0.3798	0.3656	12340
1715286420	0.3614	0.0012	0.33	0.3568	0.3614	0.3568	21361
1715200020	0.3602	-0.0006	-0.17	0.3691999	0.3836	0.3602	7161
1715113620	0.3608	-0.0154	-4.09	0.3608	0.3608	0.3608	770
1715027220	0.3762	-0.022	-5.52	0.38	0.38	0.3762	4955
1714768020	0.3982	0.0402	11.23	0.3602	0.3982	0.3602	1850
1714681560	0.358	-0.0418	-10.46	0.3736	0.396	0.3575999	1403
1714508820	0.3998	-0.0202	-4.81	0.3998	0.3998	0.3998	20
1714422420	0.42	0	0.00	0.42	0.42	0.42	0
1714163220	0.42	0.0136	3.35	0.4	0.42	0.4	3100
1714076820	0.4064	-0.0136	-3.24	0.4064	0.4064	0.4064	150
1713990420	0.42	0.0198	4.95	0.4398	0.4398	0.42	9494
1713903960	0.4002	0.0202	5.32	0.3966	0.4148	0.3966	12423
1713817560	0.38	0.01	2.70	0.3842	0.3958	0.38	1485
1713558420	0.37	-0.0298	-7.45	0.37	0.3701999	0.3616	34184
1713472020	0.3998	-0.0256	-6.02	0.3994	0.3998	0.3994	1200
1713385620	0.4254	0.0518	13.87	0.4254	0.4254	0.4254	3600
1713299220	0.3736	-0.0918	-19.72	0.3902	0.3902	0.3736	10880
1713212820	0.4654	-0.005	-1.06	0.4424	0.4654	0.4258	5511
1712953620	0.4704	-0.0536	-10.23	0.4958	0.5124999	0.4704	5160
1712867220	0.524	0.104	24.76	0.4944	0.524	0.4828	26125
1712780760	0.42	0.0294	7.53	0.4494	0.4798	0.42	25177
1712694360	0.3906	-0.0012	-0.31	0.4148	0.4148	0.3906	1591
1712607960	0.3918	0.0364	10.24	0.3656	0.3918	0.3656	7420
1712348820	0.3554	-0.0554	-13.49	0.3554	0.3846	0.3554	20011
1712262360	0.4108	0.0902	28.13	0.3704	0.4108	0.3704	13244
1712175960	0.3206	-0.0148	-4.41	0.3694	0.3694	0.3206	2581
1712089560	0.3353998	-0.0386	-10.32	0.3754	0.3756	0.3353998	3608
1711661160	0.374	0.012	3.31	0.37	0.374	0.334	4686
1711574820	0.362	0.008	2.26	0.354	0.362	0.341	7765
1711488360	0.354	-0.041	-10.38	0.351	0.383	0.341	31674
1711401960	0.395	0.072	22.29	0.377	0.395	0.356	20824
1711142760	0.323	-0.046	-12.47	0.34	0.34	0.32	62542
1711056360	0.369	-0.036	-8.89	0.366	0.369	0.35	19750
1710969960	0.405	-0.059	-12.72	0.401	0.405	0.375	47669
1710883560	0.464	-0.046	-9.02	0.489	0.489	0.435	35665
1710797160	0.51	0.013	2.62	0.471	0.51	0.471	15921

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