Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Appen Ltd (OP: APXYY )

0.1792 UNCHANGED
Streaming Delayed Price Updated: 3:33 PM EDT, May 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2024 0.2000 0 -0.03(-12.17%)
Apr 29, 2024 0.2277 0.2277 0.2277 0.2277 1,004 +0.03(+13.85%)
Apr 26, 2024 0.2000 0.2000 0.2000 0.2000 10,000 +0.00(+0.60%)
Apr 23, 2024 0.1988 0 +0.03(+14.78%)
Apr 15, 2024 0.1732 0 -0.02(-12.35%)
Apr 12, 2024 0.2000 0.2000 0.1976 0.1976 4,900 -0.05(-20.55%)
Apr 11, 2024 0.2487 0.2487 0.2487 0.2487 1,000 +0.03(+11.98%)
Apr 04, 2024 0.2221 0 +0.07(+45.73%)
Apr 03, 2024 0.1524 0.1524 0.1524 0.1524 220 -0.13(-45.45%)
Apr 02, 2024 0.2394 0.2794 0.2394 0.2794 1,789 +0.13(+90.07%)
Mar 28, 2024 0.1470 1 +0.00(+0.00%)
Mar 27, 2024 0.1832 0.1832 0.1470 0.1470 1,100 -0.00(-1.41%)
Mar 26, 2024 0.1491 0.1491 0.1491 0.1491 3,000 -0.07(-32.32%)
Mar 25, 2024 0.2203 0.2203 0.2203 0.2203 100 -0.00(-0.14%)
Mar 21, 2024 0.2206 0 -0.04(-14.66%)
Mar 15, 2024 0.2585 0 -0.00(-1.75%)
Mar 12, 2024 0.2631 0 +0.10(+62.21%)
Mar 08, 2024 0.1622 0 -0.03(-16.91%)
Mar 07, 2024 0.1952 0.1952 0.1952 0.1952 1,000 +0.05(+32.79%)
Feb 29, 2024 0.1470 0 +0.00(+0.00%)
Feb 27, 2024 0.1470 0 +0.00(+0.00%)
Feb 26, 2024 0.0843 0.1470 0.0843 0.1470 8,536 +0.09(+181.07%)
Feb 23, 2024 0.0523 0.0523 0.0523 0.0523 1,000 -0.08(-60.50%)
Feb 21, 2024 0.1324 0 +0.02(+17.48%)
Feb 16, 2024 0.1127 0 +0.01(+12.70%)
Feb 15, 2024 0.1000 0.1000 0.1000 0.1000 1,500 +0.03(+42.86%)
Feb 13, 2024 0.0700 0 -0.03(-30.00%)
Feb 09, 2024 0.1000 0 +0.00(+4.38%)
Feb 08, 2024 0.0958 0.0958 0.0694 0.0958 25,100 -0.05(-33.43%)
Feb 07, 2024 0.1439 0.1439 0.1439 0.1439 726 +0.05(+59.89%)
Feb 05, 2024 0.0900 0 -0.00(-4.05%)
Feb 02, 2024 0.0938 0.0938 0.0938 0.0938 3,500 +0.01(+16.23%)
Jan 31, 2024 0.0807 0 -0.03(-28.07%)
Jan 26, 2024 0.1122 0 -0.00(-0.62%)
Jan 25, 2024 0.1129 0.1129 0.1129 0.1129 5,000 -0.01(-10.96%)
Jan 24, 2024 0.0881 0.1268 0.0881 0.1268 3,500 +0.02(+18.28%)
Jan 23, 2024 0.0721 0.1072 0.0721 0.1072 4,000 -0.02(-16.90%)
Jan 22, 2024 0.1050 0.1290 0.0890 0.1290 16,835 -0.04(-24.12%)
Jan 19, 2024 0.1700 0.1700 0.1700 0.1700 500 +0.02(+13.33%)
Jan 18, 2024 0.1591 0.1618 0.1500 0.1500 12,235 -0.02(-12.99%)
Jan 17, 2024 0.1377 0.1724 0.1377 0.1724 1,271 +0.03(+17.68%)
Jan 16, 2024 0.1356 0.1465 0.1356 0.1465 2,100 +0.02(+15.54%)
Jan 08, 2024 0.1268 0 -0.07(-33.89%)
Jan 05, 2024 0.1918 0.1918 0.1918 0.1918 600 -0.01(-4.10%)
Jan 02, 2024 0.2000 0 -0.01(-6.98%)
Dec 27, 2023 0.2150 0 +0.00(+0.00%)
Dec 22, 2023 0.2150 0 -0.02(-10.42%)
Dec 21, 2023 0.2450 0.2450 0.2400 0.2400 10,249 -0.01(-4.00%)
Dec 20, 2023 0.2500 0.2500 0.2500 0.2500 16,000 -0.02(-7.34%)
Dec 19, 2023 0.2547 0.2846 0.2147 0.2698 690 +0.02(+8.05%)
Dec 18, 2023 0.3100 0.3232 0.2497 0.2497 2,970 -0.06(-19.32%)
Dec 15, 2023 0.2702 0.3110 0.2604 0.3095 9,869 +0.01(+4.95%)
Dec 14, 2023 0.2949 0.2949 0.2949 0.2949 264 +0.08(+40.43%)
Dec 13, 2023 0.2100 0.2100 0.2100 0.2100 4,000 +0.00(+0.00%)
Dec 06, 2023 0.2100 0 -0.08(-26.39%)
Nov 20, 2023 0.2853 0 -0.07(-18.86%)
Nov 17, 2023 0.3517 0.3517 0.3516 0.3516 1,500 -0.06(-15.38%)
Nov 16, 2023 0.4128 0.4155 0.3491 0.4155 3,600 +0.07(+18.71%)
Nov 09, 2023 0.3500 10 +0.00(+0.84%)
Nov 01, 2023 0.3471 0 +0.05(+15.82%)
Oct 27, 2023 0.2997 20 -0.04(-11.70%)
Oct 23, 2023 0.3394 0 +0.02(+7.34%)
Oct 18, 2023 0.3162 0 -0.03(-9.14%)
Oct 09, 2023 0.3480 0 -0.05(-11.65%)
Sep 27, 2023 0.3939 0 -0.07(-14.37%)
Sep 22, 2023 0.4600 0 +0.03(+7.13%)
Sep 18, 2023 0.4294 0 -0.08(-15.14%)
Sep 15, 2023 0.5060 0.5060 0.5060 0.5060 1,240 +0.02(+5.18%)
Sep 12, 2023 0.4811 0 -0.05(-9.23%)
Sep 05, 2023 0.5300 0 +0.00(+0.00%)
Aug 29, 2023 0.5300 0 +0.04(+9.17%)
Aug 28, 2023 0.4855 0.4855 0.4855 0.4855 750 -0.14(-22.16%)
Aug 08, 2023 0.6237 0 -0.02(-3.69%)
Aug 03, 2023 0.6476 10 -0.05(-7.49%)
Aug 02, 2023 0.7000 0.7961 0.7000 0.7000 2,316 -0.10(-11.97%)
Jul 31, 2023 0.7952 0 -0.03(-3.86%)
Jul 28, 2023 0.8100 0.8271 0.8100 0.8271 273 +0.02(+2.85%)
Jul 25, 2023 0.8042 0 -0.05(-5.61%)
Jul 18, 2023 0.8520 0 +0.07(+9.64%)
Jul 10, 2023 0.7771 0 -0.01(-1.14%)
Jul 07, 2023 0.7861 0.7861 0.7861 0.7861 139 -0.02(-2.95%)
Jun 27, 2023 0.8100 0 +0.01(+1.09%)
Jun 26, 2023 0.8013 0.8013 0.8013 0.8013 758 -0.15(-15.50%)
Jun 22, 2023 0.9483 0 -0.03(-3.23%)
Jun 16, 2023 0.9800 10 -0.15(-13.27%)
Jun 08, 2023 1.130 0 +0.16(+16.49%)
May 04, 2023 0.9700 58 -0.01(-1.28%)
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.