Appen Ltd (OP: APXYY )
Historical Prices
Year:
| 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.
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.
