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

Appen Ltd (OP: APPEF )

0.4049 UNCHANGED
Last Price Updated: 11:24 AM EDT, May 22, 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 (%)
May 26, 2023 1.550 0 -0.40(-20.51%)
May 01, 2023 1.950 0 +0.28(+16.77%)
Mar 15, 2023 1.670 20 -0.06(-3.47%)
Mar 14, 2023 1.730 1.785 1.730 1.730 3,000 +0.16(+10.20%)
Feb 28, 2023 1.570 0 -0.05(-3.09%)
Feb 27, 2023 1.610 1.620 1.610 1.620 900 -0.23(-12.43%)
Feb 24, 2023 1.850 1.850 1.850 1.850 100 -0.01(-0.54%)
Feb 15, 2023 1.860 4 -0.12(-6.06%)
Feb 13, 2023 1.980 19 +0.06(+3.13%)
Feb 08, 2023 1.920 0 +0.08(+4.63%)
Jan 27, 2023 1.835 0 +0.01(+0.55%)
Jan 25, 2023 1.825 0 +0.22(+14.06%)
Jan 03, 2023 1.600 0 -0.12(-6.97%)
Dec 16, 2022 1.720 0 +0.00(+0.00%)
Dec 14, 2022 1.720 20 -0.14(-7.53%)
Dec 12, 2022 1.860 0 +0.00(+0.00%)
Dec 07, 2022 1.860 0 -0.02(-1.33%)
Dec 06, 2022 1.805 1.885 1.800 1.885 400 -0.18(-8.50%)
Dec 05, 2022 2.060 2.060 2.060 2.060 500 +0.17(+8.71%)
Nov 25, 2022 1.895 0 +0.11(+6.46%)
Nov 23, 2022 1.780 1.780 1.780 1.780 100 +0.04(+2.29%)
Nov 18, 2022 1.740 0 +0.02(+1.17%)
Nov 17, 2022 1.725 1.725 1.720 1.720 1,462 -0.07(-3.92%)
Nov 11, 2022 1.790 0 +0.05(+3.03%)
Nov 01, 2022 1.738 13 +0.05(+2.81%)
Oct 24, 2022 1.690 0 -0.14(-7.40%)
Oct 07, 2022 1.825 0 -0.09(-4.70%)
Oct 06, 2022 1.890 1.915 1.890 1.915 600 -0.13(-6.59%)
Oct 04, 2022 2.050 0 +0.03(+1.74%)
Oct 03, 2022 2.030 2.030 2.000 2.015 1,800 -0.00(-0.25%)
Sep 29, 2022 2.020 0 -0.15(-6.91%)
Sep 21, 2022 2.170 0 -0.21(-8.82%)
Sep 15, 2022 2.380 0 -0.25(-9.33%)
Sep 12, 2022 2.625 55 +0.25(+10.29%)
Sep 07, 2022 2.380 0 -0.12(-4.80%)
Sep 06, 2022 2.440 2.500 2.440 2.500 450 -0.29(-10.39%)
Aug 02, 2022 2.790 0 -1.22(-30.42%)
Jul 26, 2022 4.010 14 +0.07(+1.67%)
Jun 29, 2022 3.944 0 +0.28(+7.76%)
Jun 15, 2022 3.660 0 +0.06(+1.67%)
Jun 14, 2022 3.600 3.600 3.600 3.600 150 -0.05(-1.37%)
Jun 13, 2022 3.650 3.650 3.650 3.650 189 -0.13(-3.37%)
Jun 10, 2022 3.777 3.777 3.777 3.777 230 -0.19(-4.85%)
Jun 09, 2022 3.960 3.970 3.960 3.970 351 -0.25(-5.92%)
Jun 08, 2022 4.220 4.220 4.220 4.220 401 -0.15(-3.43%)
Jun 07, 2022 4.370 4.370 4.370 4.370 500 -0.12(-2.67%)
Jun 06, 2022 4.490 4.490 4.490 4.490 502 -0.06(-1.43%)
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.