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 |
2019-Feb-05 Tue
| ###
| 17.44
| ###
| 17.28
| 867,242
| 7,562,350
| ###
| ###
| 1.2 |
2019-Feb-04 Mon
| 16.52
| ###
| ###
| 16.88
| 733,177
| 0
| ###
| ###
| 1.2 |
2019-Feb-01 Fri
| ###
| 16.625
| ###
| 16.28
| 548,223
| ###
| 83.2
| 83.2
| 1.2 |
2019-Jan-31 Thu
| ###
| ###
| 15.72
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-30 Wed
| ###
| ###
| ###
| 15.7
| 757,487
| 0
| 20.5
| 20.5
| ### |
2019-Jan-29 Tue
| 16.2
| ###
| 15.85
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-17 Thu
| ###
| ###
| 14.72
| 14.85
|
|
| 22.2
| 22.2
| ### |
2019-Jan-11 Fri
| ###
| ###
| 13.76
| 13.81
| 658,082
| ###
| 18.8
| 18.8
| ### |
2019-Jan-10 Thu
| ###
| ###
| ###
| ###
|
|
| 86.3
| 86.3
| 0.0 |
2019-Jan-09 Wed
| 13.43
| 13.81
| ###
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2019-Jan-04 Fri
| ###
| ###
| ###
| ###
|
|
| 16.5
| 16.5
| 0.0 |
2019-Jan-03 Thu
| 12.8
| ###
| 12.53
| 12.75
|
|
| 27.7
| 27.7
| ### |
2019-Jan-02 Wed
| ###
| ###
| 12.75
| 12.8
|
|
| ###
| ###
| 0.9 |
2018-Dec-28 Fri
| ###
| 12.7
| 12.27
| 12.56
|
|
| ###
| ###
| 0.9 |
2018-Dec-27 Thu
| ###
| 12.79
| ###
| 12.56
| 649,179
| ###
| ###
| ###
| 0.9 |
2018-Dec-21 Fri
| 11.75
| ###
| ###
| 11.86
| 547,544
| 0
| 82.9
| 82.9
| 0.8 |
2018-Dec-20 Thu
| 12.21
| 12.55
| 11.78
| 11.89
| 1,150,954
| 14,001,355
| 21.1
| 21.1
| ### |
2018-Dec-19 Wed
| 12.84
| 12.87
| 12.2
| ###
|
|
| 12.4
| 12.4
| 0.0 |
2018-Dec-14 Fri
| ###
| ###
| 12.7
| ###
| 948,021
| ###
| 29.4
| 29.4
| 0.0 |
2018-Dec-13 Thu
| ###
| ###
| ###
| 13.26
|
|
| ###
| ###
| 0.9 |
2018-Dec-12 Wed
| ###
| ###
| ###
| ###
| 433,321
| 0
| 65.6
| 65.6
| 0.0 |
2018-Dec-11 Tue
| ###
| 13.25
| 12.76
| 12.83
|
|
| ###
| ###
| ### |
2018-Dec-10 Mon
| ###
| 13.29
| 12.55
| ###
| 753,758
| 9,738,553
| 17.1
| 17.1
| 0.0 |
2018-Dec-07 Fri
| ###
| 13.59
| ###
| 13.44
| 614,181
| 4,173,359
| ###
| ###
| ### |
2018-Dec-06 Thu
| 13.57
| ###
| 12.82
| ###
| 1,058,320
| ###
| 11.6
| 11.6
| 0.0 |
2018-Dec-05 Wed
| ###
| 13.81
| ###
| 13.57
| 745,340
| 5,146,572
| 91.2
| 91.2
| ### |
2018-Dec-04 Tue
| ###
| 14.44
| 13.76
| 13.83
| 706,140
| 9,956,574
| 15.0
| 15.0
| 1.0 |
2018-Dec-03 Mon
| ###
| ###
| ###
| 14.26
|
|
| ###
| ###
| 1.0 |
2018-Nov-30 Fri
| ###
| ###
| 13.45
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-29 Thu
| ###
| ###
| 13.55
| 13.76
|
|
| ###
| ###
| 1.0 |
2018-Nov-14 Wed
| ###
| 11.53
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-13 Tue
| 11.25
| 11.385
| 10.89
| 11.2
| 757,587
| 8,437,625
| ###
| ###
| 0.8 |
2018-Nov-12 Mon
| 11.59
| 11.84
| 11.23
| 11.7
|
|
| ###
| ###
| 0.8 |
2018-Nov-09 Fri
| ###
| ###
| ###
| ###
|
|
| 10.8
| 10.8
| 0.0 |
2018-Nov-08 Thu
| ###
| ###
| ###
| 11.87
|
|
| ###
| ###
| 0.8 |
2018-Nov-07 Wed
| 10.56
| 10.89
| ###
| 10.85
|
|
| 87.9
| 87.9
| 0.8 |
2018-Nov-06 Tue
| 10.82
| 10.87
| 10.27
| 10.44
| 406,972
| ###
| ###
| ###
| 0.7 |
2018-Nov-05 Mon
| 11.24
| 11.26
| 10.59
| 10.72
|
|
| ###
| ###
| 0.8 |
2018-Nov-02 Fri
| 10.89
| ###
| 10.8
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-01 Thu
| 10.72
| ###
| ###
| 10.84
|
|
| 74.2
| 74.2
| 0.8 |
2018-Oct-31 Wed
| 10.8
| ###
| ###
| ###
|
|
| 19.1
| 19.1
| 0.0 |
2018-Oct-30 Tue
| ###
| 10.51
| ###
| 10.46
| 685,185
| 3,600,647
| ###
| ###
| 0.7 |
2018-Oct-29 Mon
| ###
| 10.45
| ###
| ###
| 644,959
| ###
| ###
| ###
| 0.0 |
2018-Oct-26 Fri
| 10.81
| ###
| 10.28
| ###
| 959,986
| 4,934,328
| ###
| ###
| 0.0 |
2018-Oct-25 Thu
| ###
| 10.57
| ###
| 10.4
| 1,144,128
| ###
| ###
| ###
| 0.7 |
2018-Oct-24 Wed
| ###
| ###
| 10.71
| 10.75
|
|
| 17.3
| 17.3
| 0.8 |
2018-Oct-23 Tue
| ###
| 11.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-22 Mon
| ###
| ###
| ###
| ###
| 642,473
| 0
| 17.5
| 17.5
| 0.0 |
2018-Oct-19 Fri
| 11.55
| ###
| ###
| 11.48
|
|
| ###
| ###
| 0.8 |
2018-Oct-18 Thu
| 11.81
| ###
| 11.55
| 11.84
| 512,026
| 2,956,950
| ###
| ###
| 0.8 |
2018-Oct-17 Wed
| ###
| ###
| ###
| 11.8
| 923,120
| 0
| ###
| ###
| 0.8 |
2018-Oct-16 Tue
| ###
| 11.45
| ###
| 11.27
| 1,008,059
| ###
| ###
| ###
| ### |
2018-Oct-15 Mon
| ###
| ###
| 11.41
| 11.46
|
|
| ###
| ###
| 0.8 |
2018-Oct-12 Fri
| 11.24
| ###
| 11.2
| 11.8
| 1,076,526
| 6,028,545
| ###
| ###
| 0.8 |
2018-Oct-11 Thu
| 11.25
| 11.74
| ###
| 11.25
| 1,757,740
| ###
| 83.0
| 83.0
| ### |
2018-Oct-10 Wed
| 12.24
| 12.89
| ###
| 12.54
|
|
| ###
| ###
| 0.9 |
2018-Oct-09 Tue
| ###
| ###
| 12.26
| 12.5
|
|
| 8.5
| 8.5
| 0.9 |
2018-Oct-08 Mon
| 13.4
| ###
| 13.185
| 13.2
| 381,525
| ###
| ###
| ###
| 0.9 |
2018-Oct-05 Fri
| 13.8
| 13.8
| ###
| 13.45
| 646,621
| 4,461,684
| 11.9
| 11.9
| ### |
2018-Oct-04 Thu
| 14.25
| 14.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-03 Wed
| ###
| 14.44
| ###
| 14.23
|
|
| 82.2
| 82.2
| ### |
2018-Oct-02 Tue
| ###
| 14.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-01 Mon
| ###
| ###
| 13.81
| ###
| 163,859
| 1,131,446
| 81.4
| 81.4
| 0.0 |
2018-Sep-28 Fri
| 14.26
| ###
| 13.83
| ###
|
|
| 12.8
| 12.8
| 0.0 |
2018-Sep-27 Thu
| ###
| 14.43
| 13.72
| ###
| 478,984
| ###
| 16.4
| 16.4
| 0.0 |
2018-Sep-26 Wed
| 13.73
| ###
| 13.7
| 14.21
| 724,925
| ###
| ###
| ###
| ### |
2018-Sep-25 Tue
| 13.55
| 13.7
| 13.2
| ###
|
|
| 78.8
| 78.8
| 0.0 |
2018-Sep-24 Mon
| 13.72
| 13.83
| 13.28
| 13.55
|
|
| 22.1
| 22.1
| 1.0 |
2018-Sep-21 Fri
| 13.2
| 13.88
| 13.2
| ###
| 713,587
| ###
| ###
| ###
| 0.0 |
2018-Sep-20 Thu
| ###
| 13.7
| ###
| 13.2
| 728,122
| ###
| ###
| ###
| 0.9 |
2018-Sep-19 Wed
| ###
| 14.29
| 13.72
| 13.78
| 543,249
| ###
| 19.3
| 19.3
| 1.0 |
2018-Sep-18 Tue
| ###
| 14.2
| 13.77
| ###
| 431,123
| 6,029,255
| ###
| ###
| 0.0 |
2018-Sep-17 Mon
| 14.44
| 14.44
| ###
| ###
|
|
| 29.1
| 29.1
| 0.0 |
2018-Sep-14 Fri
| ###
| 14.49
| ###
| ###
|
|
| 15.8
| 15.8
| 0.0 |
2018-Sep-13 Thu
| 14.48
| ###
| ###
| 14.22
|
|
| 17.0
| 17.0
| 1.0 |
2018-Sep-12 Wed
| 14.8
| ###
| ###
| 14.42
| 469,382
| 0
| 14.2
| 14.2
| ### |
2018-Sep-11 Tue
| ###
| 14.8
| ###
| 14.58
| 451,579
| 3,341,684
| ###
| ###
| ### |
2018-Sep-10 Mon
| 13.74
| 14.53
| 13.74
| ###
| 554,571
| ###
| ###
| ###
| 0.0 |
2018-Sep-07 Fri
| ###
| 13.88
| 13.24
| 13.74
| 916,484
| 12,427,523
| ###
| ###
| ### |
2018-Sep-06 Thu
| ###
| ###
| 13.85
| ###
| 1,033,377
| ###
| ###
| ###
| 0.0 |
2018-Sep-05 Wed
| 15.44
| ###
| 14.83
| ###
| 624,080
| 4,627,553
| ###
| ###
| 0.0 |
2018-Sep-04 Tue
| 15.75
| ###
| 15.28
| ###
| 641,573
| ###
| ###
| ###
| 0.0 |
2018-Sep-03 Mon
| ###
| 15.81
| ###
| 15.74
|
|
| 91.1
| 91.1
| 1.1 |
2018-Aug-31 Fri
| 15.52
| ###
| ###
| ###
| 942,574
| 0
| ###
| ###
| 0.0 |
2018-Aug-30 Thu
| ###
| ###
| ###
| 15.52
|
|
| ###
| ###
| 1.1 |
2018-Aug-29 Wed
| ###
| ###
| 14.46
| ###
| 1,132,071
| 8,184,873
| ###
| ###
| 0.0 |
2018-Aug-28 Tue
| 15.5
| ###
| 14.54
| ###
| 2,046,256
| 14,876,281
| 13.4
| 13.4
| 0.0 |
2018-Aug-27 Mon
| 13.75
| 14.25
| ###
| ###
| 1,099,621
| ###
| 88.1
| 88.1
| 0.0 |
2018-Aug-24 Fri
| 14.7
| ###
| 12.5
| 13.75
|
|
| ###
| ###
| 1.0 |
2018-Aug-23 Thu
| ###
| 14.86
| 12.78
| 14.44
| 1,764,483
| 24,385,155
| ###
| ###
| ### |
2018-Aug-22 Wed
| ###
| ###
| ###
| 12.86
| 1,258,088
| 0
| ###
| ###
| 0.9 |
2018-Aug-21 Tue
| ###
| 11.53
| ###
| 11.48
|
|
| ###
| ###
| 0.8 |
2018-Aug-20 Mon
| 11.26
| ###
| ###
| 11.23
| 348,953
| 0
| 34.3
| 34.3
| 0.8 |
2018-Aug-17 Fri
| ###
| 11.4
| ###
| ###
| 396,948
| ###
| ###
| ###
| 0.0 |
2018-Aug-16 Thu
| 11.24
| ###
| ###
| ###
| 422,944
| 0
| 32.2
| 32.2
| 0.0 |
2018-Aug-15 Wed
| ###
| 11.47
| ###
| 11.24
| 406,175
| ###
| ###
| ###
| 0.8 |
2018-Aug-14 Tue
| 10.72
| ###
| ###
| ###
| 541,027
| 0
| ###
| ###
| 0.0 |
2018-Aug-13 Mon
| ###
| ###
| 10.76
| 10.78
| 369,387
| ###
| ###
| ###
| 0.8 |
2018-Aug-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-09 Thu
| 11.54
| 11.7
| 11.28
| ###
| 514,154
| 5,907,629
| ###
| ###
| 0.0 |
2018-Aug-08 Wed
| 11.23
| 11.52
| 11.23
| 11.44
|
|
| ###
| ###
| 0.8 |
2018-Aug-07 Tue
| 11.23
| 11.41
| ###
| 11.28
| 324,428
| ###
| ###
| ###
| 0.8 |
2018-Aug-06 Mon
| ###
| ###
| ###
| 11.28
|
|
| 12.6
| 12.6
| 0.8 |
2018-Aug-03 Fri
| ###
| ###
| ###
| 11.57
| 1,409,654
| 0
| 93.1
| 93.1
| ### |
2018-Aug-02 Thu
| 10.79
| 11.21
| 10.78
| 10.86
| 579,924
| ###
| ###
| ###
| 0.8 |
2018-Aug-01 Wed
| 10.88
| ###
| ###
| 10.78
|
|
| 30.7
| 30.7
| 0.8 |
2018-Jul-31 Tue
| 10.8
| ###
| 10.76
| 10.86
| 1,105,822
| 5,949,322
| ###
| ###
| 0.8 |
2018-Jul-30 Mon
| ###
| ###
| ###
| ###
| 1,486,855
| 0
| ###
| ###
| 0.0 |
2018-Jul-27 Fri
| ###
| 11.78
| ###
| 11.42
| 1,021,643
| 6,017,477
| ###
| ###
| 0.8 |
2018-Jul-26 Thu
| ###
| ###
| ###
| 11.71
|
|
| 16.2
| 16.2
| ### |
2018-Jul-25 Wed
| 12.27
| 12.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-24 Tue
| ###
| 12.45
| 11.7
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-23 Mon
| 12.4
| 12.4
| ###
| ###
|
|
| 17.0
| 17.0
| 0.0 |
2018-Jul-20 Fri
| 12.79
| 12.8
| ###
| 12.41
|
|
| ###
| ###
| ### |
2018-Jul-19 Thu
| ###
| 12.86
| 12.59
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2018-Jul-18 Wed
| 12.83
| ###
| 12.59
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-17 Tue
| 12.7
| 12.7
| ###
| ###
|
|
| 16.1
| 16.1
| 0.0 |
2018-Jul-16 Mon
| ###
| 13.27
| ###
| 12.74
|
|
| 22.4
| 22.4
| ### |
2018-Jul-13 Fri
| ###
| ###
| ###
| 12.82
|
|
| 92.1
| 92.1
| 0.9 |
2018-Jul-12 Thu
| 12.41
| ###
| ###
| 12.43
|
|
| ###
| ###
| 0.9 |
2018-Jul-11 Wed
| ###
| ###
| 12.425
| 12.48
| 764,658
| ###
| 9.8
| 9.8
| ### |
2018-Jul-10 Tue
| 12.8
| ###
| 12.79
| ###
|
|
| 87.3
| 87.3
| 0.0 |
2018-Jul-09 Mon
| ###
| ###
| ###
| 12.78
| 433,643
| 0
| 21.7
| 21.7
| 0.9 |
2018-Jul-06 Fri
| ###
| ###
| ###
| 12.79
| 2,574,355
| 0
| 18.9
| 18.9
| ### |
2018-Jul-05 Thu
| 13.2
| 13.23
| ###
| ###
| 364,571
| ###
| 26.2
| 26.2
| 0.0 |
2018-Jul-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-03 Tue
| 13.51
| 13.73
| ###
| ###
| 538,689
| ###
| 23.4
| 23.4
| 0.0 |
2018-Jul-02 Mon
| 13.5
| 13.74
| 13.4
| 13.52
|
|
| ###
| ###
| 1.0 |
2018-Jun-29 Fri
| 13.2
| 13.49
| 13.2
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-28 Thu
| 13.48
| 13.55
| ###
| ###
|
|
| 16.4
| 16.4
| 0.0 |
2018-Jun-27 Wed
| 13.21
| ###
| 13.21
| 13.46
| 550,345
| 3,635,028
| ###
| ###
| ### |
2018-Jun-26 Tue
| ###
| ###
| ###
| 13.21
| 896,857
| 0
| 80.2
| 80.2
| ### |
2018-Jun-25 Mon
| ###
| ###
| 13.42
| 13.54
| 654,189
| ###
| ###
| ###
| 1.0 |
2018-Jun-22 Fri
| ###
| ###
| 13.5
| 13.59
|
|
| 14.7
| 14.7
| ### |
2018-Jun-21 Thu
| 13.26
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-20 Wed
| 12.7
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-19 Tue
| ###
| 12.81
| ###
| 12.59
|
|
| ###
| ###
| ### |
2018-Jun-18 Mon
| 12.73
| 12.84
| 12.49
| 12.78
|
|
| ###
| ###
| 0.9 |
2018-Jun-15 Fri
| 12.58
| ###
| ###
| 12.8
|
|
| ###
| ###
| 0.9 |
2018-Jun-14 Thu
| ###
| ###
| 12.28
| 12.52
| 1,064,255
| 6,534,525
| ###
| ###
| 0.9 |
2018-Jun-13 Wed
| 12.2
| 12.43
| ###
| 12.29
| 1,182,385
| 7,348,522
| 83.3
| 83.3
| 0.9 |
2018-Jun-12 Tue
| 11.77
| ###
| 11.58
| ###
| 3,385,841
| ###
| 89.8
| 89.8
| 0.0 |
2018-Jun-08 Fri
| ###
| 11.77
| 11.27
| 11.59
|
|
| ###
| ###
| 0.8 |
2018-Jun-07 Thu
| 11.21
| 11.49
| ###
| 11.26
| 389,285
| 2,236,442
| ###
| ###
| 0.8 |
2018-Jun-06 Wed
| ###
| 11.21
| 10.87
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2018-Jun-05 Tue
| ###
| ###
| ###
| ###
|
|
| 91.7
| 91.7
| 0.0 |
2018-Jun-04 Mon
| 10.43
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-01 Fri
| 10.21
| ###
| ###
| 10.28
|
|
| 77.1
| 77.1
| 0.7 |
2018-May-31 Thu
| 10.22
| ###
| ###
| 10.21
|
|
| ###
| ###
| ### |
2018-May-30 Wed
| ###
| ###
| 9.83
| ###
| 802,429
| ###
| ###
| ###
| 0.0 |
|