Canada markets open in 7 hours 19 minutes

Appen Limited (APX.XA)

Cboe AU - Cboe AU Real Time Price. Currency in AUD
Add to watchlist
0.4575-0.0025 (-0.54%)
As of 03:59PM AEST. Market open.
Time Period:
Jun 25, 2023 - Jun 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 20240.46000.46500.43500.45750.4575701,680
Jun 24, 20240.46500.47000.45000.46000.4600966,516
Jun 21, 20240.48500.48750.46500.48000.4800349,408
Jun 20, 20240.48000.49000.47500.49000.4900158,955
Jun 19, 20240.49500.49500.47500.48000.4800324,227
Jun 18, 20240.50500.51000.49000.49250.4925332,173
Jun 17, 20240.47500.50500.45000.48500.48501,055,436
Jun 14, 20240.49000.49000.46500.47750.4775578,461
Jun 13, 20240.50500.51000.49500.49500.4950264,733
Jun 12, 20240.50500.51000.49500.49500.4950446,778
Jun 11, 20240.52000.52000.50000.50000.5000745,653
Jun 07, 20240.51000.52500.51000.51500.5150309,615
Jun 06, 20240.52000.53000.51000.51000.5100434,182
Jun 05, 20240.53000.53000.50500.51000.5100690,252
Jun 04, 20240.56000.56000.51500.52500.52501,228,516
Jun 03, 20240.57000.57500.56000.57000.5700139,590
May 31, 20240.56000.56500.55500.56500.5650395,408
May 30, 20240.58000.58000.56000.57000.5700637,289
May 29, 20240.58500.59000.57500.58000.5800733,776
May 28, 20240.61000.61000.58500.59000.5900372,051
May 27, 20240.61000.61500.60000.60500.6050486,328
May 24, 20240.61500.64500.60000.60500.60501,082,738
May 23, 20240.58500.59500.58500.58500.5850303,834
May 22, 20240.60500.60500.58000.58000.5800908,524
May 21, 20240.62000.62500.60500.60500.6050756,873
May 20, 20240.65000.65000.62000.62250.6225928,851
May 17, 20240.66000.66500.64000.65000.6500563,200
May 16, 20240.62000.66500.61500.66500.6650749,194
May 15, 20240.61000.63000.61000.61500.6150373,570
May 14, 20240.61000.62500.61000.61500.6150313,171
May 13, 20240.63000.64000.60000.60500.6050874,907
May 10, 20240.58000.63500.57500.62500.62501,145,392
May 09, 20240.59500.59500.57000.58000.5800746,583
May 08, 20240.61000.61000.59000.59500.5950554,388
May 07, 20240.62000.62500.59500.60500.60501,039,423
May 06, 20240.63500.65000.60500.61000.6100573,691
May 03, 20240.62500.63000.61500.61500.6150439,368
May 02, 20240.61500.64000.61500.61500.6150783,194
May 01, 20240.62000.63500.60000.62000.6200592,839
Apr 30, 20240.64500.65000.61500.62500.6250826,884
Apr 29, 20240.68000.68500.63000.64000.64001,103,728
Apr 26, 20240.67000.67500.65000.65750.65751,088,571
Apr 24, 20240.72000.73500.70000.70000.70001,168,959
Apr 23, 20240.67000.69500.65000.68500.6850973,427
Apr 22, 20240.65000.66000.63500.64000.6400652,252
Apr 19, 20240.65500.66500.62500.63000.63001,099,890
Apr 18, 20240.64500.69500.63500.64500.64501,501,882
Apr 17, 2024------
Apr 16, 20240.69500.73000.64000.65000.65003,692,146
Apr 15, 20240.76500.77500.73000.73000.73002,699,371
Apr 12, 20240.87000.89500.80500.81000.81003,262,758
Apr 11, 20240.75000.85000.72000.83000.83003,993,689
Apr 10, 20240.68500.78000.68000.76500.76504,271,640
Apr 09, 20240.64000.67500.63000.66500.66501,726,683
Apr 08, 20240.63500.64000.61000.62500.6250748,246
Apr 05, 20240.65500.65500.61500.61500.6150914,944
Apr 04, 20240.59500.64500.58000.64500.64501,220,298
Apr 03, 20240.57500.58500.57000.58000.5800757,316
Apr 02, 20240.59000.60500.57500.58500.58501,072,605
Mar 28, 20240.59500.60500.58500.59000.5900738,907
Mar 27, 20240.60500.61500.57000.58500.5850930,263
Mar 26, 20240.64000.64000.59000.60500.60501,687,177
Mar 25, 20240.57000.62500.54000.62500.62503,920,607
Mar 22, 20240.62000.63500.56000.56500.56504,612,380
Mar 21, 20240.67000.70500.60250.61000.61004,524,831
Mar 20, 20240.78000.78500.68000.68000.68003,638,711
Mar 19, 20240.85500.86500.77000.78000.78001,575,138
Mar 18, 20240.81000.87000.79000.83500.83501,363,883
Mar 15, 20240.77000.85500.73000.79000.79004,016,402
Mar 14, 20240.90000.91500.73000.79500.79505,044,701
Mar 13, 20240.88001.03000.85500.97500.97504,763,621
Mar 12, 20240.86751.15500.86751.07501.07503,009,920
Mar 11, 20240.74500.83500.73500.81500.81501,605,626
Mar 08, 20240.80500.80500.73000.75500.75503,661,607
Mar 07, 20240.66000.75000.65000.74250.74253,977,084
Mar 06, 20240.59000.66500.57000.64000.64002,972,629
Mar 05, 20240.57000.61000.55500.59500.59501,163,015
Mar 04, 20240.55000.59000.55000.56500.5650845,844
Mar 01, 20240.56500.59000.54500.55000.55001,115,482
Feb 29, 20240.57500.64000.56000.57500.57502,521,083
Feb 28, 20240.49000.62000.49000.59500.59503,544,623
Feb 27, 20240.41500.49500.40500.47750.47751,273,037
Feb 26, 20240.45000.46000.40500.42500.42502,003,048
Feb 23, 20240.41500.44000.40500.42750.42751,881,446
Feb 22, 20240.38500.41000.38000.39500.39501,303,124
Feb 21, 20240.40000.45000.38500.39000.39003,458,998
Feb 20, 20240.35000.43000.35000.40500.40502,585,113
Feb 19, 20240.32000.35500.32000.35500.3550791,413
Feb 16, 20240.33000.34500.32250.33000.33001,028,723
Feb 15, 20240.30500.32500.30000.32500.3250671,082
Feb 14, 20240.29500.31000.29000.29500.2950995,618
Feb 13, 20240.34000.35000.30500.31000.31001,603,555
Feb 12, 20240.29000.34000.29000.32500.32501,375,584
Feb 09, 20240.28000.28500.27000.28000.28001,041,937
Feb 08, 20240.30000.30000.27500.27500.27501,545,912
Feb 07, 20240.28000.31000.27500.29500.29501,640,010
Feb 06, 20240.28000.28000.26500.27000.27001,038,981
Feb 05, 20240.28000.28500.26000.27000.27002,540,316
Feb 02, 20240.31500.31500.27500.28250.28252,976,996
Feb 01, 20240.31500.32000.30500.31000.3100770,517
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...