Financial News
Appen Ltd (OP: APXYY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 31, 2024 | 0.8155 | 0 | -0.11(-11.64%) | |||
| Dec 30, 2024 | 0.9229 | 0.9229 | 0.9206 | 0.9229 | 1,017 | +0.13(+16.81%) |
| Dec 27, 2024 | 0.7901 | 0.7901 | 0.7901 | 0.7901 | 100 | +0.16(+26.23%) |
| Dec 26, 2024 | 0.6259 | 0.6259 | 0.6259 | 0.6259 | 102,500 | -0.04(-5.67%) |
| Dec 19, 2024 | 0.6635 | 0 | -0.04(-5.21%) | |||
| Dec 17, 2024 | 0.7000 | 0 | -0.02(-2.78%) | |||
| Dec 16, 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 500 | -0.12(-14.29%) |
| Dec 13, 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 210 | +0.04(+5.00%) |
| Dec 12, 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 72,500 | +0.07(+9.22%) |
| Dec 11, 2024 | 0.7325 | 0.7325 | 0.7325 | 0.7325 | 100 | +0.01(+1.74%) |
| Dec 10, 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 1,000 | -0.00(-0.39%) |
| Dec 09, 2024 | 0.7592 | 0.7592 | 0.7228 | 0.7228 | 625 | +0.01(+0.88%) |
| Dec 05, 2024 | 0.7165 | 0 | -0.09(-11.26%) | |||
| Dec 04, 2024 | 0.8074 | 0.8074 | 0.8074 | 0.8074 | 100 | +0.12(+16.74%) |
| Nov 29, 2024 | 0.6916 | 50 | -0.02(-2.37%) | |||
| Nov 25, 2024 | 0.7084 | 0 | -0.08(-10.41%) | |||
| 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%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
