Currently Sat 25-Jun-14 06:24:36 PM 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 .. Friday 13th June 2025
Latest price with VOLUME for APX .. Friday 13th 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 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2024-Nov-05 Tue | 1.85 | ### | 1.85 | ### | 8,492,785 | 7,855,826 | 98.3 | 98.3 | 0.0 |
| 2024-Nov-04 Mon | 1.955 | ### | 1.855 | 1.89 | 11,682,440 | ### | 16.2 | 16.2 | ### |
| 2024-Nov-01 Fri | ### | ### | ### | ### | 6,579,623 | 0 | 16.4 | 16.4 | 0.0 |
| 2024-Oct-31 Thu | ### | ### | ### | ### | 32.2 | 32.2 | 0.0 | ||
| 2024-Oct-30 Wed | 1.945 | ### | 1.945 | ### | 87.3 | 87.3 | 0.0 | ||
| 2024-Oct-29 Tue | 1.925 | ### | ### | ### | 8,847,743 | 0 | 86.4 | 86.4 | 0.0 |
| 2024-Oct-28 Mon | ### | 1.975 | 1.77 | 1.885 | 13,809,673 | ### | ### | ### | 0.1 |
| 2024-Oct-25 Fri | 1.955 | ### | ### | ### | 6,300,929 | 0 | ### | ### | 0.0 |
| 2024-Oct-24 Thu | ### | ### | ### | 1.945 | 75.3 | 75.3 | 0.1 | ||
| 2024-Oct-23 Wed | ### | ### | ### | ### | 7.1 | 7.1 | 0.0 | ||
| 2024-Oct-22 Tue | ### | ### | ### | ### | 89.3 | 89.3 | 0.0 | ||
| 2024-Oct-21 Mon | ### | ### | ### | ### | 14.5 | 14.5 | 0.0 | ||
| 2024-Oct-18 Fri | ### | ### | ### | ### | 7,295,872 | 0 | ### | ### | 0.0 |
| 2024-Oct-17 Thu | 2.23 | 2.25 | ### | ### | 10,038,555 | 11,293,374 | ### | ### | 0.0 |
| 2024-Oct-16 Wed | 2.23 | 2.245 | ### | ### | 20.6 | 20.6 | 0.0 | ||
| 2024-Oct-15 Tue | ### | 2.45 | 2.22 | 2.23 | 5.1 | 5.1 | ### | ||
| 2024-Oct-14 Mon | ### | ### | 1.985 | ### | 98.9 | 98.9 | 0.0 | ||
| 2024-Oct-11 Fri | ### | ### | ### | ### | 0 | 0.0 | |||
| 2024-Oct-10 Thu | ### | ### | ### | ### | 93.8 | 93.8 | 0.0 | ||
| 2024-Oct-09 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Oct-08 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Oct-07 Mon | 1.985 | ### | ### | ### | 82.4 | 82.4 | 0.0 | ||
| 2024-Oct-04 Fri | ### | ### | ### | ### | 8,173,057 | 0 | ### | ### | 0.0 |
| 2024-Oct-03 Thu | 2.22 | 2.23 | ### | ### | 11,788,977 | ### | 1.8 | 1.8 | 0.0 |
| 2024-Oct-02 Wed | ### | 2.26 | ### | ### | 33.5 | 33.5 | 0.0 | ||
| 2024-Oct-01 Tue | 2 | 2.25 | 1.975 | ### | 15,093,652 | ### | 94.8 | 94.8 | 0.0 |
| 2024-Sep-30 Mon | 1.985 | ### | ### | ### | 7,169,257 | 0 | 23.7 | 23.7 | 0.0 |
| 2024-Sep-27 Fri | ### | ### | 1.855 | ### | 10,887,372 | ### | ### | ### | 0.0 |
| 2024-Sep-26 Thu | 1.84 | ### | 1.82 | 1.87 | 12,340,880 | ### | ### | ### | ### |
| 2024-Sep-25 Wed | ### | ### | 1.8 | 1.8 | 15,174,744 | ### | 1.3 | 1.3 | 0.1 |
| 2024-Sep-24 Tue | ### | ### | ### | ### | 7.5 | 7.5 | 0.0 | ||
| 2024-Sep-23 Mon | 1.785 | ### | 1.78 | ### | 20,067,585 | 17,860,150 | 99.0 | 99.0 | 0.0 |
| 2024-Sep-20 Fri | 1.85 | ### | 1.73 | 1.76 | 18,743,621 | ### | ### | ### | 0.1 |
| 2024-Sep-19 Thu | 1.685 | 1.82 | ### | ### | 15,809,772 | ### | 93.3 | 93.3 | 0.0 |
| 2024-Sep-18 Wed | 1.59 | 1.785 | 1.58 | 1.675 | 93.1 | 93.1 | ### | ||
| 2024-Sep-17 Tue | ### | ### | 1.445 | ### | 13,481,383 | ### | ### | ### | 0.0 |
| 2024-Sep-16 Mon | ### | ### | 1.48 | ### | 8.1 | 8.1 | 0.0 | ||
| 2024-Sep-13 Fri | 1.54 | ### | 1.455 | 1.55 | 21,880,577 | ### | 70.7 | 70.7 | ### |
| 2024-Sep-12 Thu | ### | ### | ### | 1.5 | 16,946,975 | 0 | ### | ### | 0.1 |
| 2024-Sep-11 Wed | ### | 1.385 | 1.2825 | 1.285 | 10,218,486 | ### | 7.4 | 7.4 | ### |
| 2024-Sep-10 Tue | 1.275 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Sep-09 Mon | ### | 1.245 | ### | 1.245 | ### | ### | 0.1 | ||
| 2024-Sep-06 Fri | ### | 1.175 | ### | ### | 10,251,220 | ### | ### | ### | 0.0 |
| 2024-Sep-05 Thu | ### | 1.145 | ### | ### | ### | ### | 0.0 | ||
| 2024-Sep-04 Wed | ### | ### | ### | 1 | 9,535,874 | 0 | 96.6 | 96.6 | ### |
| 2024-Sep-03 Tue | ### | ### | ### | ### | 9,068,556 | 0 | 6.2 | 6.2 | 0.0 |
| 2024-Sep-02 Mon | 0.975 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Aug-30 Fri | 1.25 | 1.27 | ### | 1 | ### | ### | ### | ||
| 2024-Aug-29 Thu | 1.28 | 1.325 | 1.21 | ### | ### | ### | 0.0 | ||
| 2024-Aug-28 Wed | 1.325 | ### | 1.275 | ### | 8,789,040 | ### | 26.2 | 26.2 | 0.0 |
| 2024-Aug-27 Tue | 1.25 | 1.355 | ### | ### | 21,400,346 | ### | 93.9 | 93.9 | 0.0 |
| 2024-Aug-26 Mon | 1.445 | 1.57 | 1.26 | 1.26 | ### | ### | ### | ||
| 2024-Aug-23 Fri | ### | 1.46 | 1.255 | 1.4 | ### | ### | ### | ||
| 2024-Aug-22 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Aug-21 Wed | ### | 1.2 | ### | 1.155 | 11,120,853 | ### | 25.4 | 25.4 | 0.1 |
| 2024-Aug-20 Tue | ### | ### | ### | 1.145 | ### | ### | ### | ||
| 2024-Aug-19 Mon | ### | ### | 1.025 | ### | 15,951,940 | ### | 16.0 | 16.0 | 0.0 |
| 2024-Aug-16 Fri | 0.955 | ### | ### | ### | 21,320,973 | 0 | 98.8 | 98.8 | 0.0 |
| 2024-Aug-15 Thu | 0.945 | 0.975 | ### | ### | 13,442,873 | ### | ### | ### | 0.0 |
| 2024-Aug-14 Wed | 0.79 | ### | 0.775 | 0.945 | 99.2 | 99.2 | 0.1 | ||
| 2024-Aug-13 Tue | 0.785 | 0.8075 | 0.755 | 0.76 | 13.9 | 13.9 | 0.1 | ||
| 2024-Aug-12 Mon | 0.82 | 0.84 | 0.7825 | 0.785 | 7,802,678 | 6,329,922 | ### | ### | ### |
| 2024-Aug-09 Fri | 0.825 | 0.86 | 0.79 | ### | 11,636,743 | ### | 13.5 | 13.5 | 0.0 |
| 2024-Aug-08 Thu | 0.825 | 0.875 | ### | 0.79 | 13.6 | 13.6 | ### | ||
| 2024-Aug-07 Wed | 0.77 | 0.88 | 0.75 | 0.83 | 28,446,959 | 23,184,271 | 95.4 | 95.4 | ### |
| 2024-Aug-06 Tue | 0.655 | 0.79 | 0.655 | 0.78 | ### | ### | 0.1 | ||
| 2024-Aug-05 Mon | 0.72 | 0.75 | 0.645 | 0.655 | ### | ### | ### | ||
| 2024-Aug-02 Fri | 0.75 | 0.82 | 0.74 | ### | 21,562,280 | 16,818,578 | 84.9 | 84.9 | 0.0 |
| 2024-Aug-01 Thu | 0.76 | 0.84 | 0.725 | 0.78 | 25,824,285 | ### | ### | ### | 0.1 |
| 2024-Jul-31 Wed | ### | ### | ### | 0.75 | 39,584,485 | 0 | ### | ### | ### |
| 2024-Jul-30 Tue | 0.55 | 0.7 | ### | ### | 31,207,188 | ### | 99.8 | 99.8 | 0.0 |
| 2024-Jul-29 Mon | 0.445 | 0.455 | 0.43 | 0.43 | ### | ### | ### | ||
| 2024-Jul-26 Fri | 0.43 | 0.445 | 0.43 | 0.44 | 558,253 | ### | 85.1 | 85.1 | ### |
| 2024-Jul-25 Thu | 0.45 | 0.45 | 0.425 | 0.43 | 1,779,784 | 778,655 | ### | ### | ### |
| 2024-Jul-24 Wed | 0.46 | ### | 0.45 | 0.455 | 1,020,955 | ### | ### | ### | 0.0 |
Basic Bottom of Page