Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Mon 25-Dec-15 08:25:23 AM AEDT

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(APX) APPEN LIMITED Daily Prices Page 3...

     Prev Section TOC    Company Info for APX    Limits Next Section


Company Details for (APX) APPEN LIMITED

Listing Code APX
Listing Name APPEN LIMITED
GICS Sector Software & Services
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Thursday 11th December 2025
Latest price with VOLUME for APX .. Thursday 11th December 2025

APX is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### ### 0.0
MAX ### 109,736,973 ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for APX    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 Next >>


End of day Prices (full format),

225 Days for (APX) APPEN LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
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
2023-Nov-07 Tue 1.075 ### 1.025 ### 912,675 467,745 8.5 8.5 0.0
2023-Nov-06 Mon ### ### 1.045 1.055 885,051 ### ### ### 0.1
2023-Nov-03 Fri ### ### ### ### 1,092,882 0 81.6 81.6 0.0
2023-Nov-02 Thu ### ### ### ### ### ### 0.0
2023-Nov-01 Wed ### ### 0.89 ### 872,889 ### ### ### 0.0
2023-Oct-31 Tue ### ### ### ### ### ### 0.0
2023-Oct-30 Mon ### ### ### ### ### ### 0.0
2023-Oct-27 Fri ### ### ### ### 1,285,520 0 65.2 65.2 0.0
2023-Oct-26 Thu ### ### ### ### ### ### 0.0
2023-Oct-25 Wed ### ### ### 0.975 976,756 0 ### ### ###
2023-Oct-24 Tue 1 1.045 ### ### ### ### 0.0
2023-Oct-23 Mon ### 1 ### ### 76.6 76.6 0.0
2023-Oct-20 Fri ### 1 0.955 0.975 1,328,888 1,298,988 ### ### ###
2023-Oct-19 Thu 0.985 ### 0.975 1 ### ### ###
2023-Oct-18 Wed ### 1.045 ### ### 20.4 20.4 0.0
2023-Oct-17 Tue ### ### ### ### 10.7 10.7 0.0
2023-Oct-16 Mon ### ### 1.045 ### 1,003,742 524,455 ### ### 0.0
2023-Oct-13 Fri ### ### ### ### 483,059 0 5.7 5.7 0.0
2023-Oct-12 Thu ### ### ### ### 1,061,347 0 92.7 92.7 0.0
2023-Oct-11 Wed ### ### ### ### 799,879 0 ### ### 0.0
2023-Oct-10 Tue ### ### ### ### 1,655,577 0 93.6 93.6 0.0
2023-Oct-09 Mon ### 1.085 1.025 ### ### ### 0.0
2023-Oct-06 Fri ### ### ### ### 4.1 4.1 0.0
2023-Oct-05 Thu ### ### ### ### ### ### 0.0
2023-Oct-04 Wed ### ### ### ### 1,997,888 0 11.2 11.2 0.0
2023-Oct-03 Tue 1.29 ### 1.2 1.2 ### ### 0.1
2023-Oct-02 Mon 1.255 ### 1.24 ### 702,551 435,581 ### ### 0.0
2023-Sep-29 Fri 1.23 1.285 1.23 1.24 456,620 ### 70.2 70.2 0.1
2023-Sep-28 Thu 1.21 1.25 1.21 1.22 74.6 74.6 0.1
2023-Sep-27 Wed 1.225 1.25 1.21 1.22 378,159 ### ### ### 0.1
2023-Sep-26 Tue ### 1.25 1.22 1.225 590,272 728,985 ### ### 0.1
2023-Sep-25 Mon 1.29 ### 1.23 ### 701,128 ### ### ### 0.0
2023-Sep-22 Fri 1.23 ### 1.21 1.29 1,916,379 ### 92.5 92.5 0.1
2023-Sep-21 Thu ### ### 1.175 1.24 1,914,349 1,124,680 86.7 86.7 0.1
2023-Sep-20 Wed ### ### ### ### 1,758,278 0 5.0 5.0 0.0
2023-Sep-19 Tue ### ### ### ### 1,468,553 0 ### ### 0.0
2023-Sep-18 Mon 1.41 1.425 1.375 ### 33.4 33.4 0.0
2023-Sep-15 Fri ### 1.445 ### 1.41 2,250,346 1,625,874 ### ### ###
2023-Sep-14 Thu ### ### ### ### 736,452 0 ### ### 0.0
2023-Sep-13 Wed ### 1.43 ### ### 1,034,558 ### 39.9 39.9 0.0
2023-Sep-12 Tue 1.44 1.445 ### 1.375 1,512,141 1,092,521 9.8 9.8 0.1
2023-Sep-11 Mon 1.45 ### 1.43 1.43 684,773 ### ### ### 0.1
2023-Sep-08 Fri 1.47 1.485 1.45 1.45 ### ### ###
2023-Sep-07 Thu 1.52 1.54 1.46 1.46 1,090,652 1,635,978 13.8 13.8 0.1
2023-Sep-06 Wed 1.54 1.545 1.51 1.52 765,859 1,169,849 26.4 26.4 0.1
2023-Sep-05 Tue 1.54 1.55 1.51 1.525 28.7 28.7 0.1
2023-Sep-04 Mon 1.57 1.59 ### 1.54 ### ### ###
2023-Sep-01 Fri 1.59 ### 1.5375 1.56 ### ### ###
2023-Aug-31 Thu ### 1.675 1.585 1.585 28.8 28.8 ###
2023-Aug-30 Wed 1.555 ### 1.52 1.59 ### ### ###
2023-Aug-29 Tue 1.49 ### 1.48 1.52 83.8 83.8 0.1
2023-Aug-28 Mon 2 2 1.485 1.52 14,620,971 25,477,041 ### ### 0.1
2023-Aug-25 Fri 2.28 2.45 2.23 2.24 2,416,476 5,654,553 ### ### ###
2023-Aug-24 Thu 2.23 ### 2.22 ### 2,756,444 3,059,652 ### ### 0.0
2023-Aug-23 Wed ### 2.185 ### ### ### ### 0.0
2023-Aug-22 Tue ### ### ### ### ### ### 0.0
2023-Aug-21 Mon ### ### ### ### 1,065,059 0 ### ### 0.0
2023-Aug-18 Fri ### ### ### ### 634,185 0 ### ### 0.0
2023-Aug-17 Thu ### ### ### ### 1,068,248 0 ### ### 0.0
2023-Aug-16 Wed ### 2.2 ### ### 19.6 19.6 0.0
2023-Aug-15 Tue ### ### ### ### ### ### 0.0
2023-Aug-14 Mon ### 2.21 ### ### 1,346,526 ### 92.1 92.1 0.0
2023-Aug-11 Fri ### ### ### ### 1,160,859 0 ### ### 0.0
2023-Aug-10 Thu ### ### 2 ### 23.9 23.9 0.0
2023-Aug-09 Wed 2.2 2.21 ### ### 1,497,147 1,654,347 ### ### 0.0
2023-Aug-08 Tue 2.22 2.24 ### ### 1,020,788 1,143,282 28.9 28.9 0.0
2023-Aug-07 Mon 2.26 ### ### 2.21 1,302,821 0 22.5 22.5 0.2
2023-Aug-04 Fri 2.25 ### 2.225 2.27 ### ### 0.2
2023-Aug-03 Thu 2.2 2.26 ### 2.24 1,117,549 ### 84.7 84.7 ###
2023-Aug-02 Wed 2.25 2.27 2.21 2.22 27.1 27.1 0.2
2023-Aug-01 Tue 2.29 2.325 ### 2.27 779,477 906,142 ### ### 0.2
2023-Jul-31 Mon 2.29 ### 2.27 2.27 800,023 908,026 30.7 30.7 0.2
2023-Jul-28 Fri 2.26 2.29 2.23 2.26 899,559 ### ### ### ###
2023-Jul-27 Thu 2.22 ### 2.22 ### 88.2 88.2 0.0
2023-Jul-26 Wed ### 2.21 ### ### 75.7 75.7 0.0
2023-Jul-25 Tue 2.21 2.23 ### ### 1,403,342 1,564,726 ### ### 0.0
2023-Jul-24 Mon 2.23 2.25 2.2 2.2 30.8 30.8 0.2
2023-Jul-21 Fri 2.26 2.29 2.21 2.23 ### ### ###
2023-Jul-20 Thu ### ### 2.29 2.29 1,200,183 ### 14.0 14.0 ###
2023-Jul-19 Wed ### ### ### ### ### ### 0.0
2023-Jul-18 Tue ### ### 2.26 2.29 38.0 38.0 ###
2023-Jul-17 Mon ### ### 2.27 2.27 21.8 21.8 0.2
2023-Jul-14 Fri 2.4 2.46 ### ### ### ### 0.0
2023-Jul-13 Thu ### ### 2.25 ### 1,999,356 2,249,275 77.2 77.2 0.0
2023-Jul-12 Wed 2.29 ### 2.275 2.29 73.6 73.6 ###
2023-Jul-11 Tue 2.28 ### ### 2.27 941,583 0 24.2 24.2 0.2
2023-Jul-10 Mon 2.27 ### 2.21 2.22 1,263,985 ### ### ### 0.2
2023-Jul-07 Fri ### ### 2.25 2.25 ### ### ###
2023-Jul-06 Thu 2.44 2.45 ### ### 12.4 12.4 0.0
2023-Jul-05 Wed 2.42 2.49 2.4 2.45 1,238,444 ### ### ### 0.2
2023-Jul-04 Tue 2.4 2.44 ### 2.4 939,747 ### ### ### ###
2023-Jul-03 Mon 2.41 2.45 ### ### 22.0 22.0 0.0
2023-Jun-30 Fri 2.42 2.43 ### ### 909,044 1,104,488 ### ### 0.0
2023-Jun-29 Thu ### 2.46 ### 2.41 1,874,341 ### ### ### 0.2
2023-Jun-28 Wed ### 2.43 ### ### ### ### 0.0
2023-Jun-27 Tue 2.29 ### 2.27 ### ### ### 0.0
2023-Jun-26 Mon 2.58 2.59 2.23 2.28 2.8 2.8 0.2
2023-Jun-23 Fri 2.71 2.75 ### ### 1,081,645 ### 11.2 11.2 0.0
2023-Jun-22 Thu 2.7 2.72 ### ### 45.7 45.7 0.0
2023-Jun-21 Wed 2.7 2.77 ### 2.72 76.0 76.0 0.2
2023-Jun-20 Tue 2.7 2.74 ### ### 34.9 34.9 0.0
2023-Jun-19 Mon 2.81 2.87 ### ### 1,947,751 2,795,022 11.8 11.8 0.0
2023-Jun-16 Fri 2.7 2.85 ### 2.84 5,135,870 ### ### ### 0.2
2023-Jun-15 Thu 2.83 2.85 2.51 ### 5,677,828 15,216,579 ### ### 0.0
2023-Jun-14 Wed ### ### 2.83 2.83 3.6 3.6 0.2
2023-Jun-13 Tue 3.25 3.28 ### ### 17.6 17.6 0.0
2023-Jun-09 Fri ### 3.7 ### 3.25 1.9 1.9 0.2
2023-Jun-08 Thu 3.54 ### 3.48 3.49 ### ### ###
2023-Jun-07 Wed ### 3.72 ### ### ### ### 0.0
2023-Jun-06 Tue 3.44 3.51 3.27 ### ### ### 0.0
2023-Jun-05 Mon 3.86 ### ### 3.5 ### ### 0.3
2023-Jun-02 Fri 3.43 3.86 3.41 3.76 ### ### 0.3
2023-Jun-01 Thu ### ### ### 3.27 ### ### ###
2023-May-31 Wed 2.88 3.21 2.87 ### 5,202,741 ### ### ### 0.0
2023-May-30 Tue 2.74 2.86 ### 2.8 ### ### 0.2
2023-May-29 Mon 2.5 ### 2.5 2.71 7,227,924 ### 96.4 96.4 ###
2023-May-26 Fri 2.49 2.55 2.41 2.45 1,739,382 ### ### ### 0.2
2023-May-25 Thu 2.26 2.42 2.26 2.42 ### ### 0.2
2023-May-24 Wed ### ### 2.22 2.23 ### ### ###
2023-May-23 Tue ### 2.41 2.28 ### 1,087,871 2,551,057 ### ### 0.0
2023-May-22 Mon 2.42 2.42 ### ### 923,670 1,117,640 ### ### 0.0
2023-May-19 Fri 2.46 2.54 ### 2.42 2,828,659 ### ### ### 0.2
2023-May-18 Thu ### 2.5 2.25 2.46 3,686,952 ### ### ### 0.2
2023-May-17 Wed ### ### ### ### 4,433,758 0 ### ### 0.0
2023-May-16 Tue ### ### ### ### 0 0.0
2023-May-15 Mon ### 2.4 2.29 ### 73.1 73.1 0.0
2023-May-12 Fri 2.2 ### ### ### 92.2 92.2 0.0
2023-May-11 Thu 2.28 ### ### 2.21 7,111,754 0 13.0 13.0 0.2
2023-May-10 Wed 2.8 2.81 2.28 2.29 ### ### ###
2023-May-09 Tue ### ### ### ### 93.4 93.4 0.0
2023-May-08 Mon ### 3.2 ### ### 12.0 12.0 0.0
2023-May-05 Fri ### ### ### ### 1,144,359 0 82.4 82.4 0.0
2023-May-04 Thu 3.24 ### ### ### 5.1 5.1 0.0
2023-May-03 Wed ### 3.255 ### ### 2,181,758 ### ### ### 0.0
2023-May-02 Tue ### ### ### ### 81.9 81.9 0.0
2023-May-01 Mon ### ### ### ### 2,157,521 0 ### ### 0.0
2023-Apr-28 Fri ### 3.2 ### ### ### ### 0.0
2023-Apr-27 Thu 2.85 ### 2.83 ### ### ### 0.0
2023-Apr-26 Wed 2.79 ### 2.73 2.85 ### ### ###
2023-Apr-24 Mon 2.87 ### 2.81 2.82 673,447 ### 24.8 24.8 ###
2023-Apr-21 Fri 2.88 2.89 2.81 2.87 34.5 34.5 ###
2023-Apr-20 Thu 2.85 ### 2.8 2.89 ### ### ###
2023-Apr-19 Wed 2.81 ### 2.8 2.88 331,526 ### ### ### 0.2
2023-Apr-18 Tue 2.85 2.88 2.8 2.82 29.1 29.1 ###


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-12-15 08:25:23 thru 2025-12-15 08:25:24 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000