End of day Prices (full format), 150 Days for (APX) APPEN LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -1.26 |
2024-Jun-14 Fri
| ###
| 0.5
| 0.47
| 0.48
|
|
| ###
| ###
| 0.0 |
2024-Jun-13 Thu
| 0.5
| 0.51
| ###
| ###
|
|
| 31.1
| 31.1
| 0.0 |
2024-Jun-12 Wed
| ###
| 0.51
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jun-11 Tue
| ###
| 0.52
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2024-Jun-07 Fri
| ###
| 0.525
| ###
| ###
| 742,229
| ###
| 66.9
| 66.9
| 0.0 |
2024-Jun-06 Thu
| 0.52
| 0.53
| 0.51
| 0.51
|
|
| ###
| ###
| ### |
2024-Jun-05 Wed
| 0.525
| 0.53
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jun-04 Tue
| 0.57
| 0.57
| ###
| 0.52
| 3,480,186
| 991,853
| ###
| ###
| 0.0 |
2024-Jun-03 Mon
| 0.57
| 0.575
| 0.56
| ###
| 1,370,252
| ###
| 30.1
| 30.1
| 0.0 |
2024-May-31 Fri
| 0.57
| 0.57
| 0.555
| 0.56
|
|
| 17.7
| 17.7
| ### |
2024-May-30 Thu
| 0.58
| 0.58
| 0.555
| ###
|
|
| 20.8
| 20.8
| 0.0 |
2024-May-29 Wed
| 0.59
| 0.59
| 0.575
| 0.58
| 2,078,026
| 1,210,450
| 24.9
| 24.9
| ### |
2024-May-28 Tue
| ###
| ###
| 0.58
| 0.59
|
|
| 15.5
| 15.5
| 0.0 |
2024-May-27 Mon
| ###
| ###
| ###
| ###
| 1,612,954
| 0
| ###
| ###
| 0.0 |
2024-May-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-May-23 Thu
| 0.585
| ###
| 0.585
| 0.59
| 1,549,844
| 453,329
| 75.2
| 75.2
| 0.0 |
2024-May-22 Wed
| ###
| ###
| 0.58
| 0.585
|
|
| ###
| ###
| ### |
2024-May-21 Tue
| ###
| 0.6275
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-May-20 Mon
| ###
| ###
| 0.6175
| ###
| 3,102,424
| 957,873
| 7.1
| 7.1
| 0.0 |
2024-May-17 Fri
| ###
| ###
| ###
| ###
|
|
| 67.9
| 67.9
| 0.0 |
2024-May-16 Thu
| ###
| ###
| ###
| ###
|
|
| 95.2
| 95.2
| 0.0 |
2024-May-15 Wed
| 0.625
| ###
| ###
| ###
| 1,877,677
| 0
| 18.8
| 18.8
| 0.0 |
2024-May-14 Tue
| ###
| 0.625
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-May-13 Mon
| 0.625
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-May-10 Fri
| 0.575
| ###
| 0.575
| 0.625
| 4,793,282
| ###
| 94.6
| 94.6
| 0.0 |
2024-May-09 Thu
| ###
| ###
| 0.57
| 0.575
|
|
| ###
| ###
| ### |
2024-May-08 Wed
| ###
| ###
| 0.59
| ###
| 2,717,871
| 801,771
| 22.5
| 22.5
| 0.0 |
2024-May-07 Tue
| ###
| ###
| ###
| ###
|
|
| 19.9
| 19.9
| 0.0 |
2024-May-06 Mon
| ###
| 0.645
| ###
| ###
| 2,560,171
| 825,655
| ###
| ###
| 0.0 |
2024-May-03 Fri
| ###
| ###
| ###
| 0.625
| 1,464,477
| 0
| ###
| ###
| 0.0 |
2024-May-02 Thu
| 0.625
| ###
| ###
| ###
| 2,285,577
| 0
| ###
| ###
| 0.0 |
2024-May-01 Wed
| ###
| ###
| ###
| ###
| 2,679,957
| 0
| 78.0
| 78.0
| 0.0 |
2024-Apr-30 Tue
| ###
| 0.645
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-29 Mon
| 0.675
| 0.685
| ###
| ###
| 6,183,555
| ###
| 7.1
| 7.1
| 0.0 |
2024-Apr-26 Fri
| ###
| ###
| ###
| ###
|
|
| 10.9
| 10.9
| 0.0 |
2024-Apr-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-23 Tue
| ###
| ###
| ###
| ###
| 4,060,378
| 0
| 93.2
| 93.2
| 0.0 |
2024-Apr-22 Mon
| 0.645
| ###
| ###
| ###
| 3,385,726
| 0
| ###
| ###
| 0.0 |
2024-Apr-19 Fri
| ###
| ###
| ###
| ###
| 4,043,227
| 0
| 14.3
| 14.3
| 0.0 |
2024-Apr-18 Thu
| ###
| ###
| ###
| 0.645
|
|
| ###
| ###
| ### |
2024-Apr-17 Wed
| ###
| 0.685
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-16 Tue
| 0.7
| 0.725
| ###
| 0.655
| 11,626,326
| 4,214,543
| 9.6
| 9.6
| ### |
2024-Apr-15 Mon
| 0.76
| 0.775
| 0.73
| 0.73
| 8,156,984
| ###
| ###
| ###
| 0.1 |
2024-Apr-12 Fri
| ###
| ###
| ###
| ###
|
|
| 4.1
| 4.1
| 0.0 |
2024-Apr-11 Thu
| 0.77
| 0.85
| 0.72
| ###
| 13,532,024
| ###
| ###
| ###
| 0.0 |
2024-Apr-10 Wed
| 0.675
| 0.78
| 0.675
| 0.77
| 13,673,285
| ###
| 97.9
| 97.9
| 0.1 |
2024-Apr-09 Tue
| 0.625
| 0.675
| 0.625
| ###
|
|
| 95.1
| 95.1
| 0.0 |
2024-Apr-08 Mon
| ###
| ###
| ###
| ###
| 3,317,270
| 0
| 22.7
| 22.7
| 0.0 |
2024-Apr-05 Fri
| ###
| 0.655
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-04 Thu
| 0.58
| 0.645
| 0.58
| 0.645
|
|
| ###
| ###
| ### |
2024-Apr-03 Wed
| 0.585
| 0.585
| ###
| 0.575
| 2,498,757
| 730,886
| ###
| ###
| ### |
2024-Apr-02 Tue
| ###
| ###
| 0.575
| 0.585
| 3,543,749
| 1,018,827
| 23.2
| 23.2
| ### |
2024-Mar-28 Thu
| ###
| ###
| 0.585
| 0.585
| 2,441,156
| ###
| ###
| ###
| ### |
2024-Mar-27 Wed
| ###
| ###
| 0.57
| 0.585
| 4,791,629
| ###
| ###
| ###
| ### |
2024-Mar-26 Tue
| ###
| 0.645
| 0.59
| ###
|
|
| 7.4
| 7.4
| 0.0 |
2024-Mar-25 Mon
| 0.57
| 0.625
| 0.545
| 0.625
|
|
| ###
| ###
| 0.0 |
2024-Mar-22 Fri
| ###
| ###
| 0.56
| 0.56
|
|
| ###
| ###
| ### |
2024-Mar-21 Thu
| ###
| ###
| ###
| ###
| 16,141,486
| 0
| 2.8
| 2.8
| 0.0 |
2024-Mar-20 Wed
| ###
| 0.79
| ###
| ###
| 11,246,471
| 4,442,356
| 1.5
| 1.5
| 0.0 |
2024-Mar-19 Tue
| 0.855
| 0.87
| 0.76
| 0.76
| 9,816,889
| ###
| 2.3
| 2.3
| 0.1 |
2024-Mar-18 Mon
| ###
| 0.87
| 0.79
| 0.84
|
|
| 94.4
| 94.4
| ### |
2024-Mar-15 Fri
| 0.79
| 0.855
| ###
| 0.78
| 19,936,143
| ###
| ###
| ###
| 0.1 |
2024-Mar-14 Thu
| ###
| ###
| 0.73
| 0.8
| 25,554,656
| 9,327,449
| 1.6
| 1.6
| 0.1 |
2024-Mar-13 Wed
| 0.87
| ###
| 0.85
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-12 Tue
| 0.87
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-11 Mon
| 0.755
| ###
| 0.73
| 0.83
| 10,986,026
| ###
| 96.7
| 96.7
| ### |
2024-Mar-08 Fri
| ###
| 0.81
| 0.73
| 0.755
| 15,596,688
| 12,009,449
| ###
| ###
| ### |
2024-Mar-07 Thu
| 0.645
| 0.75
| 0.645
| 0.75
| 16,250,447
| 11,334,686
| 98.4
| 98.4
| ### |
2024-Mar-06 Wed
| 0.59
| ###
| 0.57
| ###
|
|
| 93.9
| 93.9
| 0.0 |
2024-Mar-05 Tue
| 0.56
| ###
| 0.555
| ###
|
|
| 94.0
| 94.0
| 0.0 |
2024-Mar-04 Mon
| 0.55
| 0.59
| 0.55
| 0.555
| 5,254,077
| 2,994,823
| 76.1
| 76.1
| ### |
2024-Mar-01 Fri
| 0.56
| ###
| 0.545
| 0.55
| 5,131,527
| 1,398,341
| ###
| ###
| ### |
2024-Feb-29 Thu
| 0.58
| 0.645
| 0.56
| ###
|
|
| 14.3
| 14.3
| 0.0 |
2024-Feb-28 Wed
| 0.5
| ###
| 0.49
| 0.58
| 14,910,371
| 3,653,040
| ###
| ###
| ### |
2024-Feb-27 Tue
| 0.42
| ###
| ###
| 0.485
| 8,679,777
| 0
| ###
| ###
| 0.0 |
2024-Feb-26 Mon
| 0.44
| 0.46
| ###
| 0.42
| 4,434,926
| ###
| ###
| ###
| ### |
2024-Feb-23 Fri
| 0.41
| 0.44
| ###
| ###
| 7,083,786
| ###
| ###
| ###
| 0.0 |
2024-Feb-22 Thu
| 0.385
| 0.42
| ###
| 0.385
|
|
| ###
| ###
| 0.0 |
2024-Feb-21 Wed
| ###
| 0.445
| 0.385
| 0.385
| 9,968,389
| 4,136,881
| 20.4
| 20.4
| 0.0 |
2024-Feb-20 Tue
| 0.355
| 0.43
| ###
| 0.4
|
|
| 98.2
| 98.2
| 0.0 |
2024-Feb-19 Mon
| ###
| 0.355
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-16 Fri
| ###
| ###
| 0.325
| 0.325
|
|
| 12.5
| 12.5
| ### |
2024-Feb-15 Thu
| ###
| ###
| ###
| 0.325
|
|
| ###
| ###
| ### |
2024-Feb-14 Wed
| ###
| 0.3125
| ###
| ###
|
|
| 64.9
| 64.9
| 0.0 |
2024-Feb-13 Tue
| ###
| ###
| ###
| ###
|
|
| 2.0
| 2.0
| 0.0 |
2024-Feb-12 Mon
| 0.285
| ###
| 0.285
| 0.325
| 7,957,378
| 1,133,926
| 98.9
| 98.9
| ### |
2024-Feb-09 Fri
| 0.275
| 0.285
| 0.27
| 0.28
|
|
| 81.9
| 81.9
| ### |
2024-Feb-08 Thu
| ###
| ###
| 0.275
| 0.275
|
|
| ###
| ###
| ### |
2024-Feb-07 Wed
| 0.28
| ###
| 0.27
| 0.29
| 6,925,842
| 934,988
| ###
| ###
| ### |
2024-Feb-06 Tue
| 0.27
| 0.28
| ###
| 0.27
|
|
| 67.5
| 67.5
| ### |
2024-Feb-05 Mon
| 0.28
| 0.2875
| 0.26
| ###
|
|
| 11.8
| 11.8
| 0.0 |
2024-Feb-02 Fri
| ###
| ###
| 0.275
| 0.28
|
|
| 2.0
| 2.0
| ### |
2024-Feb-01 Thu
| 0.325
| 0.325
| 0.3025
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-31 Wed
| 0.345
| 0.345
| ###
| 0.325
| 2,864,526
| ###
| 8.4
| 8.4
| ### |
2024-Jan-30 Tue
| ###
| ###
| ###
| ###
|
|
| 85.9
| 85.9
| 0.0 |
2024-Jan-29 Mon
| 0.325
| ###
| ###
| ###
|
|
| 82.3
| 82.3
| 0.0 |
2024-Jan-25 Thu
| ###
| ###
| ###
| ###
| 3,582,356
| 0
| ###
| ###
| 0.0 |
2024-Jan-24 Wed
| ###
| ###
| 0.2875
| ###
| 9,525,676
| ###
| ###
| ###
| 0.0 |
2024-Jan-23 Tue
| 0.27
| ###
| 0.27
| 0.285
| 13,514,525
| ###
| ###
| ###
| ### |
2024-Jan-22 Mon
| 0.345
| 0.345
| 0.27
| 0.275
| 25,644,146
| 7,885,574
| 0.4
| 0.4
| ### |
2024-Jan-19 Fri
| ###
| 0.47
| 0.45
| 0.46
| 2,206,556
| ###
| 28.0
| 28.0
| 0.0 |
2024-Jan-18 Thu
| ###
| ###
| 0.4425
| 0.45
| 3,199,072
| ###
| 15.4
| 15.4
| 0.0 |
2024-Jan-17 Wed
| 0.48
| 0.4925
| 0.46
| ###
| 2,834,084
| ###
| 17.4
| 17.4
| 0.0 |
2024-Jan-16 Tue
| 0.48
| ###
| 0.47
| 0.49
|
|
| ###
| ###
| ### |
2024-Jan-15 Mon
| ###
| 0.5
| 0.47
| 0.48
|
|
| ###
| ###
| 0.0 |
2024-Jan-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-11 Thu
| 0.53
| 0.54
| 0.5
| ###
|
|
| 8.1
| 8.1
| 0.0 |
2024-Jan-10 Wed
| 0.5
| 0.53
| 0.48
| 0.52
| 4,578,148
| ###
| ###
| ###
| 0.0 |
2024-Jan-09 Tue
| 0.51
| ###
| ###
| 0.5
|
|
| 20.8
| 20.8
| 0.0 |
2024-Jan-08 Mon
| 0.575
| 0.58
| 0.485
| 0.49
| 11,150,929
| ###
| 1.4
| 1.4
| ### |
2024-Jan-05 Fri
| ###
| ###
| 0.57
| 0.57
|
|
| 5.5
| 5.5
| ### |
2024-Jan-04 Thu
| ###
| ###
| 0.585
| 0.59
| 1,349,273
| ###
| ###
| ###
| 0.0 |
2024-Jan-03 Wed
| ###
| ###
| ###
| ###
|
|
| 19.2
| 19.2
| 0.0 |
2024-Jan-02 Tue
| ###
| 0.645
| ###
| ###
| 1,825,373
| 588,682
| ###
| ###
| 0.0 |
2023-Dec-29 Fri
| ###
| ###
| 0.6275
| ###
| 2,140,071
| 671,447
| 22.3
| 22.3
| 0.0 |
2023-Dec-28 Thu
| ###
| ###
| ###
| 0.645
|
|
| 89.6
| 89.6
| ### |
2023-Dec-27 Wed
| ###
| ###
| ###
| ###
| 3,687,049
| 0
| ###
| ###
| 0.0 |
2023-Dec-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-21 Thu
| ###
| ###
| 0.625
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-20 Wed
| ###
| 0.8
| ###
| 0.72
|
|
| 85.5
| 85.5
| ### |
2023-Dec-19 Tue
| ###
| 0.7
| ###
| ###
|
|
| 61.4
| 61.4
| 0.0 |
2023-Dec-18 Mon
| 0.655
| 0.71
| 0.655
| 0.7
| 3,633,659
| 2,479,972
| 94.9
| 94.9
| ### |
2023-Dec-15 Fri
| ###
| 0.675
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-14 Thu
| ###
| ###
| 0.5925
| ###
| 4,136,972
| 1,225,577
| ###
| ###
| 0.0 |
2023-Dec-13 Wed
| 0.675
| 0.675
| 0.58
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-12 Tue
| 0.745
| 0.745
| ###
| ###
| 4,210,543
| 1,568,427
| ###
| ###
| 0.0 |
2023-Dec-11 Mon
| ###
| 0.755
| 0.7
| 0.75
|
|
| 87.4
| 87.4
| ### |
2023-Dec-08 Fri
| ###
| 0.74
| ###
| 0.72
| 4,940,972
| 1,828,159
| 98.5
| 98.5
| ### |
2023-Dec-07 Thu
| ###
| ###
| ###
| 0.625
|
|
| 90.4
| 90.4
| 0.0 |
2023-Dec-06 Wed
| 0.57
| ###
| 0.57
| ###
| 4,783,945
| 1,363,424
| 90.9
| 90.9
| 0.0 |
2023-Dec-05 Tue
| ###
| ###
| 0.56
| 0.57
|
|
| 11.2
| 11.2
| ### |
2023-Dec-04 Mon
| ###
| ###
| ###
| ###
| 3,625,643
| 0
| ###
| ###
| 0.0 |
2023-Dec-01 Fri
| ###
| 0.655
| 0.59
| 0.59
|
|
| 5.3
| 5.3
| 0.0 |
2023-Nov-30 Thu
| ###
| ###
| ###
| 0.625
|
|
| 72.3
| 72.3
| 0.0 |
2023-Nov-29 Wed
| 0.645
| ###
| ###
| 0.645
| 4,624,975
| 0
| ###
| ###
| ### |
2023-Nov-28 Tue
| ###
| ###
| ###
| ###
| 2,135,244
| 0
| ###
| ###
| 0.0 |
2023-Nov-27 Mon
| ###
| 0.625
| ###
| ###
| 3,084,425
| 963,882
| ###
| ###
| 0.0 |
2023-Nov-24 Fri
| ###
| 0.625
| 0.585
| ###
| 4,911,088
| ###
| 67.8
| 67.8
| 0.0 |
2023-Nov-23 Thu
| ###
| 0.685
| 0.585
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-22 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Nov-21 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Nov-20 Mon
| ###
| 1
| ###
| ###
| 877,259
| 438,629
| 13.5
| 13.5
| 0.0 |
2023-Nov-17 Fri
| ###
| ###
| 0.9925
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-16 Thu
| 1.025
| ###
| 0.985
| ###
| 988,429
| ###
| ###
| ###
| 0.0 |
2023-Nov-15 Wed
| 0.955
| 1.025
| ###
| ###
| 2,540,481
| ###
| 94.0
| 94.0
| 0.0 |
2023-Nov-14 Tue
| ###
| 0.955
| ###
| ###
| 1,673,343
| 799,021
| ###
| ###
| 0.0 |
2023-Nov-13 Mon
| 0.975
| 0.985
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-10 Fri
| ###
| 1.0075
| ###
| ###
| 1,221,326
| 615,242
| ###
| ###
| 0.0 |
2023-Nov-09 Thu
| ###
| ###
| ###
| 1
| 1,089,352
| 0
| ###
| ###
| ### |
2023-Nov-08 Wed
| ###
| ###
| ###
| ###
|
|
| 19.6
| 19.6
| 0.0 |
|