New Zealand markets closed

Appen Limited (APX.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
0.6064-0.0161 (-2.59%)
At close: 03:59PM AEST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 20240.62000.62500.60500.60640.6064756,873
20 May 20240.65000.65000.62000.62250.6225928,851
17 May 20240.66000.66500.64000.65000.6500563,200
16 May 20240.62000.66500.61500.66500.6650749,194
15 May 20240.61000.63000.61000.61500.6150373,570
14 May 20240.61000.62500.61000.61500.6150313,171
13 May 20240.63000.64000.60000.60500.6050874,907
10 May 20240.58000.63500.57500.62500.62501,145,392
09 May 20240.59500.59500.57000.58000.5800746,583
08 May 20240.61000.61000.59000.59500.5950554,388
07 May 20240.62000.62500.59500.60500.60501,039,423
06 May 20240.63500.65000.60500.61000.6100573,691
03 May 20240.62500.63000.61500.61500.6150439,368
02 May 20240.61500.64000.61500.61500.6150783,194
01 May 20240.62000.63500.60000.62000.6200592,839
30 Apr 20240.64500.65000.61500.62500.6250826,884
29 Apr 20240.68000.68500.63000.64000.64001,103,728
26 Apr 20240.67000.67500.65000.65750.65751,088,571
24 Apr 20240.72000.73500.70000.70000.70001,168,959
23 Apr 20240.67000.69500.65000.68500.6850973,427
22 Apr 20240.65000.66000.63500.64000.6400652,252
19 Apr 20240.65500.66500.62500.63000.63001,099,890
18 Apr 20240.64500.69500.63500.64500.64501,501,882
17 Apr 2024------
16 Apr 20240.69500.73000.64000.65000.65003,692,146
15 Apr 20240.76500.77500.73000.73000.73002,699,371
12 Apr 20240.87000.89500.80500.81000.81003,262,758
11 Apr 20240.75000.85000.72000.83000.83003,993,689
10 Apr 20240.68500.78000.68000.76500.76504,271,640
09 Apr 20240.64000.67500.63000.66500.66501,726,683
08 Apr 20240.63500.64000.61000.62500.6250748,246
05 Apr 20240.65500.65500.61500.61500.6150914,944
04 Apr 20240.59500.64500.58000.64500.64501,220,298
03 Apr 20240.57500.58500.57000.58000.5800757,316
02 Apr 20240.59000.60500.57500.58500.58501,072,605
28 Mar 20240.59500.60500.58500.59000.5900738,907
27 Mar 20240.60500.61500.57000.58500.5850930,263
26 Mar 20240.64000.64000.59000.60500.60501,687,177
25 Mar 20240.57000.62500.54000.62500.62503,920,607
22 Mar 20240.62000.63500.56000.56500.56504,612,380
21 Mar 20240.67000.70500.60250.61000.61004,524,831
20 Mar 20240.78000.78500.68000.68000.68003,638,711
19 Mar 20240.85500.86500.77000.78000.78001,575,138
18 Mar 20240.81000.87000.79000.83500.83501,363,883
15 Mar 20240.77000.85500.73000.79000.79004,016,402
14 Mar 20240.90000.91500.73000.79500.79505,044,701
13 Mar 20240.88001.03000.85500.97500.97504,763,621
12 Mar 20240.86751.15500.86751.07501.07503,009,920
11 Mar 20240.74500.83500.73500.81500.81501,605,626
08 Mar 20240.80500.80500.73000.75500.75503,661,607
07 Mar 20240.66000.75000.65000.74250.74253,977,084
06 Mar 20240.59000.66500.57000.64000.64002,972,629
05 Mar 20240.57000.61000.55500.59500.59501,163,015
04 Mar 20240.55000.59000.55000.56500.5650845,844
01 Mar 20240.56500.59000.54500.55000.55001,115,482
29 Feb 20240.57500.64000.56000.57500.57502,521,083
28 Feb 20240.49000.62000.49000.59500.59503,544,623
27 Feb 20240.41500.49500.40500.47750.47751,273,037
26 Feb 20240.45000.46000.40500.42500.42502,003,048
23 Feb 20240.41500.44000.40500.42750.42751,881,446
22 Feb 20240.38500.41000.38000.39500.39501,303,124
21 Feb 20240.40000.45000.38500.39000.39003,458,998
20 Feb 20240.35000.43000.35000.40500.40502,585,113
19 Feb 20240.32000.35500.32000.35500.3550791,413
16 Feb 20240.33000.34500.32250.33000.33001,028,723
15 Feb 20240.30500.32500.30000.32500.3250671,082
14 Feb 20240.29500.31000.29000.29500.2950995,618
13 Feb 20240.34000.35000.30500.31000.31001,603,555
12 Feb 20240.29000.34000.29000.32500.32501,375,584
09 Feb 20240.28000.28500.27000.28000.28001,041,937
08 Feb 20240.30000.30000.27500.27500.27501,545,912
07 Feb 20240.28000.31000.27500.29500.29501,640,010
06 Feb 20240.28000.28000.26500.27000.27001,038,981
05 Feb 20240.28000.28500.26000.27000.27002,540,316
02 Feb 20240.31500.31500.27500.28250.28252,976,996
01 Feb 20240.31500.32000.30500.31000.3100770,517
31 Jan 20240.34000.34000.31500.32500.32501,267,936
30 Jan 20240.34000.36000.33500.34000.3400607,818
29 Jan 20240.32500.33000.30000.33000.3300916,694
25 Jan 20240.34000.35000.31500.32000.3200838,292
24 Jan 20240.29500.34000.29000.34000.34002,095,124
23 Jan 20240.28000.32000.27000.29000.29004,151,174
22 Jan 20240.33000.34000.27000.28000.28006,797,590
19 Jan 20240.46500.47000.45000.45750.4575648,652
18 Jan 2024------
17 Jan 20240.48000.49000.46000.47000.4700864,802
16 Jan 20240.47500.49500.47000.49000.4900592,116
15 Jan 20240.49500.50000.47000.48500.4850872,719
12 Jan 20240.50000.51500.49500.50000.5000586,273
11 Jan 20240.53000.54000.50000.51500.5150595,447
10 Jan 20240.49750.53000.48500.52000.5200766,829
09 Jan 20240.51000.51500.49500.50500.50501,013,205
08 Jan 20240.58000.58000.48500.49000.49002,734,243
05 Jan 20240.59000.59500.57000.57500.57501,059,549
04 Jan 20240.59500.60000.58500.59250.5925326,686
03 Jan 20240.62000.62000.59500.60000.6000506,771
02 Jan 20240.64000.64000.61500.62000.6200347,062
29 Dec 20230.64000.66000.63000.63250.6325187,010
28 Dec 20230.63000.66000.63000.64000.6400351,263
27 Dec 20230.63000.66000.61500.62500.6250405,397
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...