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 Sat 24-May-25 06:14:53 AM AEST

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 4...

     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 .. Friday 24th May 2024
Latest price with VOLUME for APX .. Friday 24th May 2024

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 18 19 20 21 22 23 Next >>


End of day Prices (full format),

150 Days for (APX) APPEN LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-1.27
2022-Aug-11 Thu ### ### 4.78 4.79 1,103,625 ### 13.7 13.7 0.3
2022-Aug-10 Wed ### ### 4.76 4.79 1,161,677 ### 22.0 22.0 0.3
2022-Aug-09 Tue 4.89 ### 4.79 ### 81.3 81.3 0.0
2022-Aug-08 Mon 4.4 ### ### ### 2,100,742 0 ### ### 0.0
2022-Aug-05 Fri 4.43 4.58 ### 4.4 ### ### 0.3
2022-Aug-04 Thu 4.2 4.55 4.2 4.41 2,990,549 13,083,651 ### ### ###
2022-Aug-03 Wed ### ### ### ### ### ### 0.0
2022-Aug-02 Tue 4.49 4.49 ### ### 8,599,788 19,306,524 ### ### 0.0
2022-Aug-01 Mon 5.79 ### ### 5.71 35.1 35.1 0.4
2022-Jul-29 Fri ### ### 5.74 5.8 25.2 25.2 0.4
2022-Jul-28 Thu ### 6 ### 5.75 10.8 10.8 ###
2022-Jul-27 Wed 5.75 5.81 ### 5.74 36.1 36.1 0.4
2022-Jul-26 Tue ### 5.85 5.5 5.8 943,021 5,351,644 86.1 86.1 0.4
2022-Jul-25 Mon 6.53 6.53 5.52 ### 3,148,553 ### 0.9 0.9 0.0
2022-Jul-22 Fri 6.43 ### 6.42 6.59 83.9 83.9 ###
2022-Jul-21 Thu ### 6.44 ### ### 27.9 27.9 0.0
2022-Jul-20 Wed ### ### ### 6.27 869,525 0 ### ### 0.4
2022-Jul-19 Tue 5.78 5.89 5.55 5.89 663,979 3,797,959 ### ### ###
2022-Jul-18 Mon ### ### 5.79 5.81 1,174,073 3,398,941 ### ### ###
2022-Jul-15 Fri ### 6 5.74 6 82.5 82.5 0.4
2022-Jul-14 Thu ### ### ### ### 558,846 0 82.7 82.7 0.0
2022-Jul-13 Wed 6 6 5.84 6 ### ### 0.4
2022-Jul-12 Tue ### ### ### 6 585,973 0 51.1 51.1 0.4
2022-Jul-11 Mon ### ### ### ### 30.8 30.8 0.0
2022-Jul-08 Fri 6.43 6.56 6.22 ### 461,454 ### 16.9 16.9 0.0
2022-Jul-07 Thu ### 6.42 6.24 ### 690,557 4,371,225 74.7 74.7 0.0
2022-Jul-06 Wed ### ### ### ### 1,024,471 0 90.6 90.6 0.0
2022-Jul-05 Tue ### 6 5.78 6 72.8 72.8 0.4
2022-Jul-04 Mon 5.85 ### 5.75 5.85 343,522 987,625 66.3 66.3 0.4
2022-Jul-01 Fri ### 5.87 ### 5.78 74.7 74.7 0.4
2022-Jun-30 Thu 5.81 5.84 ### ### 578,525 ### 22.8 22.8 0.0
2022-Jun-29 Wed 5.83 ### ### 5.86 729,149 0 ### ### 0.4
2022-Jun-28 Tue 6.21 ### 5.84 6 19.6 19.6 0.4
2022-Jun-27 Mon ### 6.4 ### ### 939,350 3,005,920 ### ### 0.0
2022-Jun-24 Fri ### ### ### 6.22 1,340,641 0 80.6 80.6 0.4
2022-Jun-23 Thu ### 5.8 ### 5.8 642,389 1,862,928 ### ### 0.4
2022-Jun-22 Wed 5.72 ### ### ### 39.2 39.2 0.0
2022-Jun-21 Tue 5.84 ### ### ### 17.8 17.8 0.0
2022-Jun-20 Mon ### ### 5.28 5.78 1,726,529 ### 97.7 97.7 0.4
2022-Jun-17 Fri ### ### ### 5.27 78.6 78.6 ###
2022-Jun-16 Thu 5.21 5.8 5.21 ### 1,478,929 ### ### ### 0.0
2022-Jun-15 Wed 5.26 5.4 ### ### 807,672 ### ### ### 0.0
2022-Jun-14 Tue ### 5.4 4.71 5.4 1,787,042 ### ### ### 0.4
2022-Jun-10 Fri ### ### ### 5.44 82.9 82.9 0.4
2022-Jun-09 Thu 5.88 5.88 5.43 5.5 ### ### 0.4
2022-Jun-08 Wed ### ### ### ### 14.6 14.6 0.0
2022-Jun-07 Tue ### 6.25 ### ### 711,371 ### ### ### 0.0
2022-Jun-06 Mon 6.25 ### ### ### 1,696,178 0 ### ### 0.0
2022-Jun-03 Fri ### 6.4 6.25 6.4 1,052,375 6,656,271 75.5 75.5 0.5
2022-Jun-02 Thu ### ### 6.2 6.2 ### ### 0.4
2022-Jun-01 Wed ### 6.49 6.27 ### ### ### 0.0
2022-May-31 Tue ### 6.51 6.24 6.45 1,533,625 9,776,859 84.1 84.1 ###
2022-May-30 Mon 6.48 6.5 6.26 ### 16.2 16.2 0.0
2022-May-27 Fri 6.56 ### 6.22 6.54 ### ### 0.5
2022-May-26 Thu ### ### ### 8.27 4,964,758 0 90.7 90.7 ###
2022-May-25 Wed 6.52 ### ### 6.4 27.0 27.0 0.5
2022-May-24 Tue 6.81 ### ### 6.71 ### ### ###
2022-May-23 Mon 6.78 ### 6.74 6.84 ### ### 0.5
2022-May-20 Fri ### 6.81 ### 6.72 418,855 ### 69.6 69.6 0.5
2022-May-19 Thu 6.5 ### 6.47 6.59 74.3 74.3 ###
2022-May-18 Wed 6.87 ### ### 6.72 21.5 21.5 0.5
2022-May-17 Tue ### ### 6.72 6.75 17.2 17.2 0.5
2022-May-16 Mon 6.75 ### 6.75 ### 1,154,387 3,896,056 87.5 87.5 0.0
2022-May-13 Fri ### 6.76 ### ### ### ### 0.0
2022-May-12 Thu ### 6.59 6.28 ### 1,224,923 7,882,379 55.0 55.0 0.0
2022-May-11 Wed 6.5 ### 6.27 6.55 857,952 2,689,679 ### ### 0.5
2022-May-10 Tue 6.4 6.5 ### 6.47 608,554 ### 91.7 91.7 0.5
2022-May-09 Mon 6.4 6.5 ### 6.47 608,554 ### 91.7 91.7 0.5
2022-May-06 Fri 6.45 6.59 ### 6.55 ### ### 0.5
2022-May-05 Thu 6.53 6.84 6.52 6.7 ### ### 0.5
2022-May-04 Wed ### 6.7 ### 6.42 28.1 28.1 0.5
2022-May-03 Tue 6.48 6.82 6.45 ### ### ### 0.0
2022-May-02 Mon 6.4 6.45 ### ### 559,056 1,802,955 ### ### 0.0
2022-Apr-29 Fri 6.41 ### 6.41 ### ### ### 0.0
2022-Apr-28 Thu 6.45 6.5 ### ### 1,150,651 ### 29.5 29.5 0.0
2022-Apr-27 Wed 6.55 6.58 ### 6.44 990,223 ### 25.2 25.2 0.5
2022-Apr-26 Tue 6.56 6.8 6.53 6.73 1,073,828 ### 92.1 92.1 ###
2022-Apr-22 Fri 6.55 6.71 6.5 ### 685,987 4,530,944 ### ### 0.0
2022-Apr-21 Thu 6.8 6.8 6.57 6.72 738,874 4,939,372 32.1 32.1 0.5
2022-Apr-20 Wed 6.85 ### 6.7 6.71 629,488 2,108,784 ### ### ###
2022-Apr-19 Tue 6.7 6.88 ### 6.79 724,954 2,493,841 76.3 76.3 0.5
2022-Apr-14 Thu 6.71 6.81 6.57 6.73 66.5 66.5 ###
2022-Apr-13 Wed ### ### ### ### 688,284 0 ### ### 0.0
2022-Apr-12 Tue 6.5 6.55 ### ### 758,245 2,483,252 27.7 27.7 0.0
2022-Apr-11 Mon ### 6.7 6.5 6.55 776,048 ### ### ### 0.5
2022-Apr-08 Fri 6.7 6.83 ### 6.73 ### ### ###
2022-Apr-07 Thu 6.75 6.8 ### ### 732,526 2,490,588 ### ### 0.0
2022-Apr-06 Wed ### ### 6.75 6.83 711,854 ### ### ### 0.5
2022-Apr-05 Tue ### 7.22 ### ### 786,585 2,839,571 ### ### 0.0
2022-Apr-04 Mon 6.88 6.89 6.75 6.88 62.2 62.2 ###
2022-Apr-01 Fri 6.85 ### 6.8 6.88 533,041 ### 66.2 66.2 ###
2022-Mar-31 Thu ### ### 6.87 ### 763,058 ### 27.0 27.0 0.0
2022-Mar-30 Wed 7.25 7.41 ### ### 872,772 3,233,620 29.4 29.4 0.0
2022-Mar-29 Tue 6.83 7.24 6.78 ### ### ### 0.0
2022-Mar-28 Mon ### 7 6.73 6.73 790,452 5,426,452 ### ### ###
2022-Mar-25 Fri ### ### ### ### ### ### 0.0
2022-Mar-24 Thu ### ### 6.87 ### ### ### 0.0
2022-Mar-23 Wed ### ### 6.84 ### 1,074,279 ### 79.3 79.3 0.0
2022-Mar-22 Tue ### 7.22 6.78 6.83 13.1 13.1 0.5
2022-Mar-21 Mon ### ### ### ### 33.5 33.5 0.0
2022-Mar-18 Fri ### 7.22 ### ### 20.8 20.8 0.0
2022-Mar-17 Thu ### 7.49 ### ### ### ### 0.0
2022-Mar-16 Wed 6.85 ### 6.83 ### 780,020 ### 86.0 86.0 0.0
2022-Mar-15 Tue ### 6.81 ### 6.7 813,353 ### 84.9 84.9 0.5
2022-Mar-14 Mon 6.89 ### 6.72 6.81 647,051 ### ### ### ###
2022-Mar-11 Fri ### ### 6.77 6.81 ### ### ###
2022-Mar-10 Thu ### 7.4 ### 7.26 79.6 79.6 0.5
2022-Mar-09 Wed 6.81 ### ### 6.88 849,370 0 62.1 62.1 ###
2022-Mar-08 Tue ### ### 6.51 6.75 ### ### 0.5
2022-Mar-07 Mon ### ### ### 6.76 1,152,056 0 14.3 14.3 0.5
2022-Mar-04 Fri ### 7.2 6.8 ### 1,187,354 8,311,478 51.8 51.8 0.0
2022-Mar-03 Thu ### 7.56 7.22 7.26 31.1 31.1 0.5
2022-Mar-02 Wed 7.28 7.45 ### 7.22 ### ### 0.5
2022-Mar-01 Tue ### 7.54 ### 7.54 ### ### 0.5
2022-Feb-28 Mon 6.73 ### ### 7 2,657,557 0 ### ### 0.5
2022-Feb-25 Fri ### ### ### ### 7,274,752 0 ### ### 0.0
2022-Feb-24 Thu ### ### ### ### 12,653,776 0 ### ### 0.0
2022-Feb-23 Wed ### ### ### 8.57 1,015,985 0 ### ### 0.6
2022-Feb-22 Tue ### 8.4 ### ### 43.5 43.5 0.0
2022-Feb-21 Mon ### 8.58 ### 8.52 85.1 85.1 0.6
2022-Feb-18 Fri 8.2 ### ### 8.47 781,720 0 ### ### ###
2022-Feb-17 Thu 8.86 8.87 8.43 8.43 1,064,884 9,211,246 ### ### 0.6
2022-Feb-16 Wed ### ### 8.59 8.87 82.1 82.1 ###
2022-Feb-15 Tue 8.21 8.56 ### 8.47 93.4 93.4 ###
2022-Feb-14 Mon ### ### ### ### ### ### 0.0
2022-Feb-11 Fri 8.77 8.77 8.28 8.42 1,605,741 13,688,942 12.2 12.2 ###
2022-Feb-10 Thu 8.87 ### 8.74 ### 1,500,721 6,558,150 ### ### 0.0
2022-Feb-09 Wed ### ### ### ### ### ### 0.0
2022-Feb-08 Tue 8.85 8.85 8 8.25 3,251,147 ### 3.5 3.5 ###
2022-Feb-07 Mon 9.5 9.51 ### ### ### ### 0.0
2022-Feb-04 Fri ### ### ### 9.46 ### ### 0.7
2022-Feb-03 Thu 9.86 9.89 9.27 9.4 16.5 16.5 ###
2022-Feb-02 Wed 10.41 10.52 ### ### ### ### 0.0
2022-Feb-01 Tue 9.78 10.45 9.73 ### 1,070,459 ### ### ### 0.0
2022-Jan-31 Mon 9.25 9.79 9.22 ### 87.2 87.2 0.0
2022-Jan-28 Fri 8.8 9.24 ### 9.21 84.9 84.9 0.7
2022-Jan-27 Thu 9.45 9.56 ### 8.74 1,307,252 ### ### ### 0.6
2022-Jan-25 Tue 9.86 ### ### ### 19.3 19.3 0.0
2022-Jan-24 Mon ### ### 9.76 ### ### ### 0.0
2022-Jan-21 Fri ### ### ### ### 1,534,623 0 89.7 89.7 0.0
2022-Jan-20 Thu 10.4 ### ### 10.29 26.1 26.1 ###
2022-Jan-19 Wed ### ### 9.86 10.47 ### ### 0.7
2022-Jan-18 Tue 9.89 10.325 9.89 ### 652,327 ### ### ### 0.0
2022-Jan-17 Mon 9.82 ### 9.7 9.84 454,729 ### 67.9 67.9 0.7
2022-Jan-14 Fri 9.87 ### 9.74 9.82 ### ### ###
2022-Jan-13 Thu ### ### ### ### ### ### 0.0
2022-Jan-12 Wed ### ### ### ### 88.3 88.3 0.0
2022-Jan-11 Tue 9.84 ### 9.72 9.79 ### ### ###
2022-Jan-10 Mon ### ### 9.7 9.85 ### ### ###
2022-Jan-07 Fri ### ### ### ### 518,654 0 30.3 30.3 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 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 2024-05-25 06:14:53 thru 2024-05-25 06:14:53 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000