ASX:APX
Appen Limited Stock Price (Quote)
$0.625
+0.0500 (+8.70%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.570 | $0.90 | Friday, 10th May 2024 APX.AX stock ended at $0.625. This is 8.70% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 10.43% from a day low at $0.575 to a day high of $0.635. |
| 90 days | $0.285 | $1.17 | |
| 52 weeks | $0.260 | $3.96 |
| Date | Open | High | Low | Close | Volume |
| May 10, 2024 | $0.575 | $0.635 | $0.575 | $0.625 | 4 793 282 |
| May 09, 2024 | $0.595 | $0.600 | $0.570 | $0.575 | 3 029 634 |
| May 08, 2024 | $0.605 | $0.610 | $0.590 | $0.595 | 2 717 871 |
| May 07, 2024 | $0.615 | $0.620 | $0.595 | $0.605 | 3 923 617 |
| May 06, 2024 | $0.635 | $0.645 | $0.605 | $0.605 | 2 560 171 |
| May 03, 2024 | $0.620 | $0.635 | $0.615 | $0.625 | 1 464 477 |
| May 02, 2024 | $0.625 | $0.640 | $0.610 | $0.610 | 2 191 147 |
| May 01, 2024 | $0.615 | $0.635 | $0.600 | $0.620 | 2 679 957 |
| Apr 30, 2024 | $0.640 | $0.645 | $0.615 | $0.620 | 3 400 934 |
| Apr 29, 2024 | $0.675 | $0.685 | $0.630 | $0.635 | 6 183 555 |
| Apr 26, 2024 | $0.690 | $0.690 | $0.650 | $0.660 | 4 452 263 |
| Apr 24, 2024 | $0.715 | $0.735 | $0.695 | $0.695 | 6 685 492 |
| Apr 23, 2024 | $0.660 | $0.695 | $0.650 | $0.690 | 4 060 378 |
| Apr 22, 2024 | $0.645 | $0.660 | $0.635 | $0.650 | 3 385 726 |
| Apr 19, 2024 | $0.660 | $0.665 | $0.630 | $0.635 | 4 043 227 |
| Apr 18, 2024 | $0.650 | $0.685 | $0.635 | $0.645 | 5 714 236 |
| Apr 17, 2024 | $0.660 | $0.685 | $0.600 | $0.660 | 13 567 530 |
| Apr 16, 2024 | $0.700 | $0.725 | $0.640 | $0.655 | 10 537 888 |
| Apr 15, 2024 | $0.760 | $0.775 | $0.730 | $0.730 | 8 156 984 |
| Apr 12, 2024 | $0.87 | $0.90 | $0.81 | $0.81 | 13 193 216 |
| Apr 11, 2024 | $0.770 | $0.85 | $0.720 | $0.84 | 13 522 784 |
| Apr 10, 2024 | $0.675 | $0.780 | $0.675 | $0.770 | 13 673 285 |
| Apr 09, 2024 | $0.625 | $0.675 | $0.625 | $0.670 | 6 359 667 |
| Apr 08, 2024 | $0.630 | $0.640 | $0.610 | $0.620 | 3 317 270 |
| Apr 05, 2024 | $0.650 | $0.655 | $0.615 | $0.615 | 4 326 200 |
