eg: Prices for BHP
Currently Fri 25-Jun-13 08:06:41 AM AEST
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(APX) APPEN LIMITED Daily Prices Page 3...
TOC Company Info for APX Limits 
| Listing Code | APX |
| Listing Name | APPEN LIMITED |
| GICS Sector | Software & Services |
| ISIN Name | |
| ISIN Security | |
| ISIN Code |
Maximum Price date available .. Thursday 12th June 2025
Latest price with VOLUME for APX .. Thursday 12th June 2025
APX is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for APX Bottom << Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2024-Jul-19 Fri | 0.475 | 0.475 | ### | ### | 997,851 | 236,989 | ### | ### | 0.0 |
| 2024-Jul-18 Thu | ### | ### | 0.47 | 0.475 | 6.4 | 6.4 | ### | ||
| 2024-Jul-17 Wed | 0.525 | 0.545 | 0.5 | 0.5 | 9.2 | 9.2 | 0.0 | ||
| 2024-Jul-16 Tue | ### | 0.52 | ### | 0.52 | 1,057,686 | ### | 93.8 | 93.8 | 0.0 |
| 2024-Jul-15 Mon | 0.51 | 0.53 | 0.49 | 0.5 | ### | ### | 0.0 | ||
| 2024-Jul-12 Fri | ### | 0.52 | ### | ### | 3,470,528 | ### | ### | ### | 0.0 |
| 2024-Jul-11 Thu | ### | 0.475 | 0.46 | ### | ### | ### | 0.0 | ||
| 2024-Jul-10 Wed | 0.455 | 0.46 | 0.455 | 0.46 | 78.2 | 78.2 | 0.0 | ||
| 2024-Jul-09 Tue | ### | ### | 0.455 | 0.455 | ### | ### | 0.0 | ||
| 2024-Jul-08 Mon | 0.48 | 0.48 | 0.455 | 0.46 | 1,137,848 | 531,943 | ### | ### | 0.0 |
| 2024-Jul-05 Fri | 0.475 | 0.48 | ### | 0.48 | 610,871 | ### | ### | ### | 0.0 |
| 2024-Jul-04 Thu | 0.47 | ### | 0.47 | 0.47 | 68.2 | 68.2 | ### | ||
| 2024-Jul-03 Wed | 0.47 | 0.475 | 0.4625 | 0.47 | ### | ### | ### | ||
| 2024-Jul-02 Tue | 0.47 | 0.485 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jul-01 Mon | 0.47 | 0.475 | 0.46 | ### | 26.9 | 26.9 | 0.0 | ||
| 2024-Jun-28 Fri | 0.485 | ### | 0.47 | 0.47 | 2,448,326 | 575,356 | ### | ### | ### |
| 2024-Jun-27 Thu | ### | 0.51 | 0.47 | 0.49 | ### | ### | ### | ||
| 2024-Jun-26 Wed | 0.45 | 0.49 | 0.445 | 0.49 | 95.0 | 95.0 | ### | ||
| 2024-Jun-25 Tue | 0.46 | ### | ### | 0.46 | 63.8 | 63.8 | 0.0 | ||
| 2024-Jun-24 Mon | 0.47 | 0.475 | 0.4525 | ### | 1,701,480 | ### | ### | ### | 0.0 |
| 2024-Jun-21 Fri | 0.5 | 0.5 | 0.47 | 0.48 | ### | ### | 0.0 | ||
| 2024-Jun-20 Thu | 0.49 | ### | 0.475 | ### | 972,073 | ### | 73.7 | 73.7 | 0.0 |
| 2024-Jun-19 Wed | ### | 0.4975 | 0.475 | 0.48 | 1,091,659 | ### | 15.4 | 15.4 | 0.0 |
| 2024-Jun-18 Tue | 0.5 | 0.51 | 0.49 | 0.49 | 1,702,979 | 851,489 | ### | ### | ### |
| 2024-Jun-17 Mon | 0.48 | ### | 0.45 | 0.49 | 85.6 | 85.6 | ### | ||
| 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 | ### | ### | ### |
Basic Bottom of Page