ASX - Delayed Quote AUD

Appen Limited (APX.AX)

1.1200
-0.0800
(-6.67%)
As of 3:05:13 PM GMT+10. Market Open.
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Jun 2, 20251.18001.18001.11201.12001.12005,444,042
May 30, 20251.25501.25501.19501.20001.20008,500,528
May 29, 20251.26001.30751.23501.28001.28008,324,092
May 28, 20251.30001.33501.22001.23001.23009,261,959
May 27, 20251.25001.27501.21001.25501.25506,810,013
May 26, 20251.13001.27001.12501.26501.26508,895,043
May 23, 20251.16001.19001.12501.14501.14506,750,424
May 22, 20251.10001.17001.09501.15001.150010,669,796
May 21, 20251.23001.24001.12001.12501.125010,803,996
May 20, 20251.27501.32001.23501.25001.250011,525,252
May 19, 20251.46001.48001.23001.23001.230015,933,152
May 16, 20251.33501.54501.30501.46001.460030,392,658
May 15, 20251.18001.29001.17501.23001.230020,269,411
May 14, 20251.16001.18501.09001.17501.175015,334,242
May 13, 20250.98001.18000.97501.11001.110023,276,381
May 12, 20250.92500.95000.89250.94500.94507,137,354
May 9, 20250.88500.95750.87000.91500.915013,262,189
May 8, 20250.85500.89500.83500.88000.88008,105,334
May 7, 20250.80000.86000.78000.85500.85508,970,600
May 6, 20250.83500.84000.79500.80000.80008,064,576
May 5, 20250.77000.87750.77000.84000.840012,129,594
May 2, 20250.79000.81000.77000.77000.770012,565,493
May 1, 20250.81000.82000.77250.79000.79007,677,121
Apr 30, 20250.94000.95000.80000.80000.800019,827,868
Apr 29, 20250.86000.89500.85500.88500.88509,967,446
Apr 28, 20250.92000.93500.86000.86000.86007,384,089
Apr 24, 20250.86000.92000.84000.89000.89008,436,034
Apr 23, 20250.81000.85500.80000.85000.85008,379,732
Apr 22, 20250.79000.81500.76500.77500.77505,362,046
Apr 17, 20250.83500.84000.80000.80000.80008,592,027
Apr 16, 20250.84500.90500.83000.85000.85009,593,078
Apr 15, 20250.88500.89250.84000.84000.84006,755,596
Apr 14, 20250.94500.95000.88000.88000.88007,210,674
Apr 11, 20250.89500.91500.87500.91500.91505,859,160
Apr 10, 20250.95000.99000.90000.92500.925011,192,399
Apr 9, 20250.82000.85500.79500.83000.83006,200,073
Apr 8, 20250.83000.86750.81500.85000.85007,737,228
Apr 7, 20250.80500.82750.77500.78000.780010,635,668
Apr 4, 20250.89500.92250.85000.86000.86009,054,514
Apr 3, 20250.96500.99000.93500.94500.94507,551,259
Apr 2, 20250.99501.01000.95500.98000.98006,407,462
Apr 1, 20251.04001.04000.97000.97500.975010,582,531
Mar 31, 20251.04501.05501.01001.02501.02507,028,900
Mar 28, 20251.08001.13001.07001.07501.07506,005,769
Mar 27, 20251.11001.13001.08501.09001.09005,142,234
Mar 26, 20251.11501.15001.08501.14501.14507,531,012
Mar 25, 20251.16001.18251.09501.09501.09509,980,928
Mar 24, 20251.13501.17001.10001.14501.14508,388,562
Mar 21, 20251.18001.19751.12001.12001.12008,018,138
Mar 20, 20251.17501.20501.14001.19501.19507,136,135
Mar 19, 20251.15501.18751.13501.15501.15507,927,758
Mar 18, 20251.22001.25001.12001.16001.160010,838,882
Mar 17, 20251.28001.31001.20001.20501.205011,711,819
Mar 14, 20251.22501.26001.18001.25001.250010,446,472
Mar 13, 20251.23501.29001.21001.21501.215011,776,591
Mar 12, 20251.22001.24501.20501.22001.22008,973,805
Mar 11, 20251.19501.24501.16001.22501.225016,367,054
Mar 10, 20251.30001.35501.24001.26501.265015,225,442
Mar 7, 20251.27501.34501.27501.29501.295014,180,444
Mar 6, 20251.48501.50001.29501.30501.305018,562,844
Mar 5, 20251.29001.46001.27501.44001.440017,431,173
Mar 4, 20251.43501.48001.26501.30001.300019,641,050
Mar 3, 20251.36001.42001.28001.38501.385029,187,646
Feb 28, 20251.59501.62501.19001.30501.305049,480,654
Feb 27, 20251.95002.01001.64001.64501.645031,173,482
Feb 26, 20252.69002.69001.74001.92001.920055,416,417
Feb 25, 20252.85002.90002.77002.88002.88005,990,018
Feb 24, 20252.98003.00002.85002.88002.88005,841,775
Feb 21, 20252.95003.07002.92002.99002.99004,857,020
Feb 20, 20252.86003.00002.84002.96002.96006,128,572
Feb 19, 20252.88002.92002.81002.86002.86004,232,680
Feb 18, 20252.85002.96002.79002.90002.90005,311,902
Feb 17, 20252.93003.00002.85002.87002.87004,821,825
Feb 14, 20252.99003.08002.90002.92002.92007,094,491
Feb 13, 20252.81002.94002.77002.92002.92005,282,138
Feb 12, 20252.90002.93002.81002.84002.84005,958,917
Feb 11, 20253.03003.04002.87002.92002.92007,375,707
Feb 10, 20252.94003.07002.92002.96002.96006,314,793
Feb 7, 20252.83003.01002.72002.96002.96009,362,513
Feb 6, 20252.90002.96502.76002.79002.79008,483,159
Feb 5, 20252.85002.96002.84002.88002.88008,051,331
Feb 4, 20252.61002.83002.61002.81002.810011,646,467
Feb 3, 20252.67002.72002.55002.56002.560011,383,275
Jan 31, 20252.55002.91002.55002.75002.750022,069,814
Jan 30, 20252.70002.78002.31002.50002.500017,618,945
Jan 29, 20252.45002.63002.43002.62002.62008,370,255
Jan 28, 20252.30002.45002.18002.45002.45008,934,860
Jan 24, 20252.46002.51502.41002.45002.45006,432,796
Jan 23, 20252.50002.54002.39002.43002.430011,597,429
Jan 22, 20252.75002.81002.51002.51002.510015,670,446
Jan 21, 20252.71002.73002.57002.68002.68007,336,377
Jan 20, 20252.71002.82002.64002.67002.67009,356,607
Jan 17, 20252.63002.78002.60002.65002.65009,876,850
Jan 16, 20252.66002.69002.59002.62002.62009,638,087
Jan 15, 20252.59002.61002.50002.56002.56006,070,602
Jan 14, 20252.76002.83002.57002.57002.57009,554,634
Jan 13, 20252.71002.78002.69002.74002.74004,928,443
Jan 10, 20252.83002.85002.62002.78002.780012,033,274
Jan 9, 20253.01003.08002.77002.81002.810011,528,762
Jan 8, 20253.04003.07002.93003.03003.03007,459,315
Jan 7, 20252.95003.11002.77003.10003.100013,874,776
Jan 6, 20252.84002.96002.72502.94002.940010,004,391
Jan 3, 20252.78002.90002.67502.77002.77007,321,955
Jan 2, 20252.70002.91002.59002.82002.82008,388,562
Dec 31, 20242.67002.75002.64002.64002.64004,683,811
Dec 30, 20242.49002.71002.46002.68002.68007,513,761
Dec 27, 20242.24002.57002.23002.55002.550014,946,351
Dec 24, 20242.26002.33002.19002.19002.19003,936,141
Dec 23, 20242.17002.35002.17002.29002.29007,959,800
Dec 20, 20242.12002.18002.07002.15002.15004,863,675
Dec 19, 20242.10002.15001.99002.12002.12009,286,332
Dec 18, 20242.14002.20002.08002.17002.17006,476,668
Dec 17, 20242.26002.30002.14002.14002.14008,822,921
Dec 16, 20242.51002.56002.18002.23002.230013,195,204
Dec 13, 20242.29002.60002.26002.57002.570010,868,134
Dec 12, 20242.30002.36502.29002.31002.31005,344,582
Dec 11, 20242.17002.30002.14002.25002.25007,360,291
Dec 10, 20242.18002.21002.11002.17002.17004,331,216
Dec 9, 20242.15002.23002.05002.18002.18008,050,792
Dec 6, 20242.18002.22002.12002.16002.16006,095,390
Dec 5, 20242.39002.43002.14002.20002.200011,335,371
Dec 4, 20242.40002.47002.31002.34002.34006,672,749
Dec 3, 20242.38002.51002.35002.38002.38009,406,225
Dec 2, 20242.40002.43002.30002.36002.36005,739,419
Nov 29, 20242.29002.40002.25002.38002.38004,794,124
Nov 28, 20242.35002.45002.25002.30002.30007,449,255
Nov 27, 20242.29002.42002.27002.33002.33007,418,661
Nov 26, 20242.35002.43002.24002.27002.27007,816,669
Nov 25, 20242.08002.42002.07002.35002.350012,200,767
Nov 22, 20242.25002.26002.07002.09002.090010,907,748
Nov 21, 20242.27002.31002.11002.20002.200013,725,993
Nov 20, 20242.62002.64002.21502.24002.240017,561,986
Nov 19, 20242.61002.72002.58002.59002.59006,982,815
Nov 18, 20242.71002.74002.53002.56002.560010,579,265
Nov 15, 20242.75002.84002.69002.75002.75008,962,043
Nov 14, 20242.70002.88002.66002.69002.690013,008,553
Nov 13, 20242.85002.90502.64002.68002.680013,204,420
Nov 12, 20242.63002.90002.56002.87002.870012,457,952
Nov 11, 20242.47002.66002.45002.59002.590011,542,341
Nov 8, 20242.13002.49002.13002.44002.440014,288,149
Nov 7, 20242.27002.29002.10002.13002.13006,875,815
Nov 6, 20242.08002.23002.07002.18002.18009,681,624
Nov 5, 20241.85002.07001.85002.05002.05008,492,785
Nov 4, 20241.95502.04001.85501.89001.890011,682,440
Nov 1, 20241.97001.99001.91001.92001.92006,579,623
Oct 31, 20242.02002.04001.94002.01002.01006,024,232
Oct 30, 20241.94502.12001.94501.99501.99508,769,360
Oct 29, 20241.92502.03001.90501.97001.97008,847,743
Oct 28, 20241.90001.97501.77001.88501.885013,809,673
Oct 25, 20241.95501.98001.90001.90501.90506,300,929
Oct 24, 20241.93501.97001.90501.94501.94507,347,935
Oct 23, 20242.05002.07001.93501.93501.93506,115,516
Oct 22, 20241.96002.06001.91502.03002.03008,492,793
Oct 21, 20242.05002.09001.94001.98001.98007,345,908
Oct 18, 20242.03002.14002.02002.05002.05007,295,872
Oct 17, 20242.23002.25002.02002.03002.030010,038,555
Oct 16, 20242.23002.24502.11002.18002.180010,182,469
Oct 15, 20242.38002.45002.22002.23002.23009,809,319
Oct 14, 20242.03002.35001.98502.33002.330013,074,906
Oct 11, 20242.17002.17002.17002.17002.1700-
Oct 10, 20242.03002.26502.03002.17002.170012,519,792
Oct 9, 20242.03002.07001.98002.03002.03006,023,191
Oct 8, 20242.03002.08001.96001.96501.96505,481,212
Oct 7, 20241.98502.15001.98002.03002.03005,957,218
Oct 4, 20241.96002.05001.90001.96001.96008,159,056
Oct 3, 20242.22002.23001.96001.99001.990011,788,977
Oct 2, 20242.17002.26002.11002.16002.16009,658,325
Oct 1, 20242.00002.25001.97502.15002.150015,093,652
Sep 30, 20241.98502.02001.92001.96001.96007,169,257
Sep 27, 20241.90502.02001.85501.97001.970010,887,372
Sep 26, 20241.84001.94001.82001.87001.870012,340,880
Sep 25, 20242.08002.13001.80001.80001.800015,174,744
Sep 24, 20242.11002.15001.90502.01002.010015,297,205
Sep 23, 20241.78502.15001.78002.09002.090019,716,132
Sep 20, 20241.85001.91001.73001.76001.760018,326,699
Sep 19, 20241.68501.82001.66001.79501.795015,809,772
Sep 18, 20241.59001.78501.58001.67501.675017,095,560
Sep 17, 20241.53501.63501.44501.61001.610013,481,383
Sep 16, 20241.59501.73501.48001.50501.505016,982,914
Sep 13, 20241.54001.60001.45501.55001.550021,400,690
Sep 12, 20241.33001.53501.33001.50001.500016,946,975
Sep 11, 20241.35001.38501.28251.28501.285010,218,486
Sep 10, 20241.27501.37001.21501.34001.340018,878,785
Sep 9, 20241.03501.24501.03001.24501.245014,151,550
Sep 6, 20241.16001.17501.06501.08001.080010,251,220
Sep 5, 20241.00501.14500.99501.13501.135012,467,532
Sep 4, 20240.92001.02000.91501.00001.00008,794,535
Sep 3, 20241.02001.05000.95000.95000.95008,293,537
Sep 2, 20240.97501.09000.96501.01501.015016,664,439
Aug 30, 20241.25001.27000.99001.00001.000031,220,409
Aug 29, 20241.28001.32501.21001.21501.21507,030,930
Aug 28, 20241.32501.36001.27501.31001.31008,789,040
Aug 27, 20241.25001.35501.12001.32001.320021,400,346
Aug 26, 20241.44501.57001.26001.26001.260024,260,231
Aug 23, 20241.32001.46001.25501.40001.400018,364,463
Aug 22, 20241.19001.32001.16501.32001.320016,195,569
Aug 21, 20241.16001.20001.08001.15501.155011,120,853
Aug 20, 20241.11001.26501.10001.14501.145021,272,890
Aug 19, 20241.09001.12001.02501.06001.060015,951,940
Aug 16, 20240.95501.12000.95001.09501.095020,630,379
Aug 15, 20240.94500.97500.90000.90500.905013,442,873
Aug 14, 20240.79000.96500.77500.94500.945019,587,700
Aug 13, 20240.78500.80750.75500.76000.76006,236,416
Aug 12, 20240.82000.84000.78250.78500.78507,802,678
Aug 9, 20240.82500.86000.79000.80500.805011,636,743
Aug 8, 20240.82500.87500.76500.79000.790019,272,129
Aug 7, 20240.77000.88000.75000.83000.830028,446,959
Aug 6, 20240.65500.79000.65500.78000.780018,992,233
Aug 5, 20240.72000.75000.64500.65500.655012,093,507
Aug 2, 20240.75000.82000.74000.76500.765021,562,280
Aug 1, 20240.76000.84000.72500.78000.780024,844,424
Jul 31, 20240.69500.86500.67000.75000.750039,584,485
Jul 30, 20240.55000.70000.51500.67000.670031,207,188
Jul 29, 20240.44500.45500.43000.43000.4300808,062
Jul 26, 20240.43000.44500.43000.44000.4400558,253
Jul 25, 20240.45000.45000.42500.43000.43001,779,784
Jul 24, 20240.46000.46500.45000.45500.45501,020,955
Jul 23, 20240.46500.47000.46000.46000.4600528,271
Jul 22, 20240.46500.47000.46000.46000.4600814,393
Jul 19, 20240.47500.47500.46500.46500.4650997,851
Jul 18, 20240.50500.50500.47000.47500.47503,286,603
Jul 17, 20240.52500.54500.50000.50000.50001,931,730
Jul 16, 20240.49500.52000.49500.52000.52001,057,686
Jul 15, 20240.51000.53000.49000.50000.50002,032,615
Jul 12, 20240.46500.52000.46500.50500.50503,470,528
Jul 11, 20240.46500.47500.46000.46500.46501,214,694
Jul 10, 20240.45500.46000.45500.46000.4600266,233
Jul 9, 20240.46500.46500.45500.45500.4550758,005
Jul 8, 20240.48000.48000.45500.46000.46001,137,848
Jul 5, 20240.47500.48000.46500.48000.4800610,871
Jul 4, 20240.47000.49500.47000.47000.47001,416,635
Jul 3, 20240.47000.47500.46250.47000.4700801,037
Jul 2, 20240.47000.48500.46500.46500.4650812,508
Jul 1, 20240.47000.47500.46000.46500.46501,081,406
Jun 28, 20240.48500.49500.47000.47000.47002,448,326
Jun 27, 20240.49500.51000.47000.49000.49002,010,114
Jun 26, 20240.45000.49000.44500.49000.49002,375,318
Jun 25, 20240.46000.46500.43500.46000.46001,823,662
Jun 24, 20240.47000.47500.45250.46500.46501,701,480
Jun 21, 20240.50000.50000.47000.48000.48001,408,191
Jun 20, 20240.49000.49500.47500.49500.4950972,073
Jun 19, 20240.49500.49750.47500.48000.48001,091,659
Jun 18, 20240.50000.51000.49000.49000.49001,702,979
Jun 17, 20240.48000.50500.45000.49000.49004,115,112
Jun 14, 20240.49500.50000.47000.48000.48001,778,860
Jun 13, 20240.50000.51000.49500.49500.49501,049,668
Jun 12, 20240.50500.51000.49500.49500.49501,713,132
Jun 11, 20240.51500.52000.50000.50000.50001,693,007
Jun 7, 20240.51500.52500.51500.51500.5150742,229
Jun 6, 20240.52000.53000.51000.51000.51001,639,009
Jun 5, 20240.52500.53000.50500.51500.51501,981,761
Jun 4, 20240.57000.57000.51500.52000.52003,480,186
Jun 3, 20240.57000.57500.56000.56500.56501,370,252

Related Tickers

NXT.AX NEXTDC Limited
12.63
-3.66%
 
DTL.AX Data#3 Limited
7.45
+0.20%
 
CCA.AX Change Financial Limited
0.0700
+6.06%
 
ID6.BE Innodata Inc
34.72
+3.52%
 
CNXC Concentrix Corporation
55.97
-2.57%
 
WIPRO.NS Wipro Limited
247.28
-0.96%
 
WISE.L Wise plc
1,099.00
+0.73%
 
INFY.NS Infosys Limited
1,553.40
-0.60%
 
INOD Innodata Inc.
39.47
+3.79%
 
NA9.DE Nagarro SE
58.10
-0.26%