Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Mon 24-Jun-17 05:56:17 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 5...

     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 14th June 2024
Latest price with VOLUME for APX .. Friday 14th June 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
-1.26
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
2022-Jan-06 Thu 10.25 ### ### ### 714,450 0 ### ### 0.0
2022-Jan-05 Wed ### ### 10.59 10.59 ### ### ###
2022-Jan-04 Tue ### ### 10.85 ### 556,122 ### 68.2 68.2 0.0
2021-Dec-31 Fri 11.26 ### ### ### 343,970 0 25.7 25.7 0.0
2021-Dec-30 Thu 11.21 11.29 ### 11.28 ### ### 0.8
2021-Dec-29 Wed 10.75 ### 10.75 ### ### ### 0.0
2021-Dec-24 Fri ### ### ### 10.75 13.5 13.5 0.8
2021-Dec-23 Thu 10.85 ### 10.74 10.89 ### ### 0.8
2021-Dec-22 Wed ### 10.87 10.53 10.86 748,575 8,009,752 ### ### 0.8
2021-Dec-21 Tue ### ### ### 10.57 ### ### 0.8
2021-Dec-20 Mon 10.2 10.4 ### ### 53.0 53.0 0.0
2021-Dec-17 Fri ### 10.26 ### ### 791,977 4,062,842 ### ### 0.0
2021-Dec-16 Thu ### 10.22 ### ### ### ### 0.0
2021-Dec-15 Wed ### ### 9.77 9.77 1,181,049 5,769,424 ### ### 0.7
2021-Dec-14 Tue ### ### ### 10.25 571,053 0 88.7 88.7 0.7
2021-Dec-13 Mon 9.8 ### 9.8 ### 665,877 ### 89.5 89.5 0.0
2021-Dec-10 Fri ### 9.78 9.5 9.78 479,045 ### 74.7 74.7 0.7
2021-Dec-09 Thu 9.43 9.82 9.4 9.72 773,347 ### 88.9 88.9 0.7
2021-Dec-08 Wed ### 9.73 9.24 9.42 ### ### 0.7
2021-Dec-07 Tue ### 9.59 ### 9.53 82.8 82.8 ###
2021-Dec-06 Mon 9.55 ### ### 9.22 ### ### 0.7
2021-Dec-03 Fri 9.84 ### 9.49 9.75 39.0 39.0 ###
2021-Dec-02 Thu 9.79 9.84 9.41 9.81 71.0 71.0 ###
2021-Dec-01 Wed 9.53 9.85 9.41 9.81 90.0 90.0 ###
2021-Nov-30 Tue 9.5 9.87 9.42 9.59 68.6 68.6 0.7
2021-Nov-29 Mon ### 9.71 ### 9.27 69.3 69.3 0.7
2021-Nov-26 Fri ### ### 9.45 9.45 6,057,786 ### ### ### 0.7
2021-Nov-25 Thu 11.4 11.7 11.4 ### 523,285 6,043,941 ### ### 0.0
2021-Nov-24 Wed ### 11.44 ### ### ### ### 0.0
2021-Nov-23 Tue 11.75 11.75 ### ### 1,400,076 8,225,446 ### ### 0.0
2021-Nov-22 Mon ### 12.29 11.8 11.8 ### ### 0.8
2021-Nov-19 Fri 12.25 ### ### ### 28.1 28.1 0.0
2021-Nov-18 Thu ### 12.23 11.555 ### ### ### 0.0
2021-Nov-17 Wed ### ### 11.23 11.56 ### ### 0.8
2021-Nov-16 Tue ### ### ### ### 735,577 0 ### ### 0.0
2021-Nov-15 Mon 10.89 11.2 10.77 11.2 85.5 85.5 0.8
2021-Nov-12 Fri 10.71 ### 10.7 10.84 74.7 74.7 0.8
2021-Nov-11 Thu ### 10.88 10.55 10.7 ### ### 0.8
2021-Nov-10 Wed 10.7 10.875 10.54 ### 1,378,442 ### 39.3 39.3 0.0
2021-Nov-09 Tue ### ### 10.72 10.87 1,322,447 ### 30.8 30.8 ###
2021-Nov-08 Mon 11.43 ### ### ### 1,512,220 0 15.3 15.3 0.0
2021-Nov-05 Fri 11.74 ### 11.285 11.42 2,300,380 ### ### ### 0.8
2021-Nov-04 Thu 11.45 11.79 11.44 11.7 84.1 84.1 0.8
2021-Nov-03 Wed ### 11.43 ### ### 1,149,673 6,570,381 ### ### 0.0
2021-Nov-02 Tue ### 11.23 ### ### 867,349 ### 78.9 78.9 0.0
2021-Nov-01 Mon 10.83 ### 10.79 ### 88.5 88.5 0.0
2021-Oct-29 Fri 10.88 ### ### 10.75 1,133,743 0 36.5 36.5 0.8
2021-Oct-28 Thu 10.77 10.77 10.46 ### 1,274,755 13,531,524 ### ### 0.0
2021-Oct-27 Wed ### 11.22 10.59 10.8 ### ### ###
2021-Oct-26 Tue 10.89 11.24 10.88 ### ### ### 0.0
2021-Oct-25 Mon ### ### 10.5 ### 1,469,843 7,716,675 ### ### 0.0
2021-Oct-22 Fri 10.7 ### ### ### 1,682,289 0 85.4 85.4 0.0
2021-Oct-21 Thu 10.5 ### 10.47 ### ### ### 0.0
2021-Oct-20 Wed ### 10.52 ### 10.48 77.1 77.1 0.7
2021-Oct-19 Tue 9.85 ### 9.59 10.26 90.9 90.9 0.7
2021-Oct-18 Mon 9.7 9.81 9.47 9.81 1,474,553 ### ### ### ###
2021-Oct-15 Fri 9.47 ### ### ### 1,303,281 0 ### ### 0.0
2021-Oct-14 Thu 8.85 ### 8.85 ### 1,617,651 ### ### ### 0.0
2021-Oct-13 Wed 8.44 8.78 8.44 8.78 ### ### 0.6
2021-Oct-12 Tue 8.7 8.72 8.44 8.45 18.8 18.8 ###
2021-Oct-11 Mon 8.83 8.86 8.59 8.79 36.3 36.3 0.6
2021-Oct-08 Fri 8.81 ### 8.78 ### 76.4 76.4 0.0
2021-Oct-07 Thu ### 8.86 8.57 8.74 70.3 70.3 0.6
2021-Oct-06 Wed ### 8.79 8.52 8.57 ### ### 0.6
2021-Oct-05 Tue 8.83 8.85 ### 8.5 ### ### 0.6
2021-Oct-04 Mon ### 9.24 8.88 ### 27.7 27.7 0.0
2021-Oct-01 Fri 8.88 ### 8.81 ### 1,177,772 5,188,085 85.0 85.0 0.0
2021-Sep-30 Thu 8.87 ### 8.85 ### 1,533,879 ### 67.5 67.5 0.0
2021-Sep-29 Wed ### ### 8.7 8.87 1,915,087 8,330,628 31.7 31.7 ###
2021-Sep-28 Tue 9.44 9.48 ### ### 1,522,284 7,215,626 19.6 19.6 0.0
2021-Sep-27 Mon ### ### 9.43 9.54 1,002,827 4,728,329 28.8 28.8 ###
2021-Sep-24 Fri 9.85 ### ### ### 799,485 0 ### ### 0.0
2021-Sep-23 Thu 9.54 9.86 9.41 9.86 85.7 85.7 0.7
2021-Sep-22 Wed 9.44 9.545 ### 9.48 64.4 64.4 0.7
2021-Sep-21 Tue 9.22 9.51 ### 9.45 79.3 79.3 0.7
2021-Sep-20 Mon 9.57 9.59 9.28 ### 1,535,958 ### 45.4 45.4 0.0
2021-Sep-17 Fri 9.5 9.76 9.48 ### 78.1 78.1 0.0
2021-Sep-16 Thu 9.75 9.86 9.5 9.51 1,587,875 ### ### ### ###
2021-Sep-15 Wed 9.79 ### ### 9.89 ### ### ###
2021-Sep-14 Tue 9.8 9.83 ### 9.8 1,001,250 4,921,143 63.0 63.0 0.7
2021-Sep-13 Mon 9.89 ### 9.58 9.86 1,742,845 8,348,227 37.1 37.1 0.7
2021-Sep-10 Fri ### ### 9.74 ### 2,445,271 ### 28.6 28.6 0.0
2021-Sep-09 Thu 10.22 ### ### ### ### ### 0.0
2021-Sep-08 Wed 10.47 10.5 10.21 10.28 25.0 25.0 0.7
2021-Sep-07 Tue ### ### 10.46 10.52 9.9 9.9 ###
2021-Sep-06 Mon 10.55 ### 10.54 ### ### ### 0.0
2021-Sep-03 Fri 10.52 10.58 10.41 10.52 984,471 10,332,023 60.1 60.1 ###
2021-Sep-02 Thu 10.5 ### 10.44 10.52 67.0 67.0 ###
2021-Sep-01 Wed 10.7 10.7 ### 10.53 ### ### 0.8
2021-Aug-31 Tue ### ### ### 10.74 3,574,889 0 95.7 95.7 0.8
2021-Aug-30 Mon ### 10.56 ### ### 2,650,855 ### 14.9 14.9 0.0
2021-Aug-27 Fri 10.86 ### ### 10.2 5.1 5.1 0.7
2021-Aug-26 Thu ### 12.28 10.72 10.86 ### ### 0.8
2021-Aug-25 Wed 12.8 ### 12.77 13.82 96.7 96.7 1.0
2021-Aug-24 Tue ### ### ### 12.71 21.7 21.7 0.9
2021-Aug-23 Mon ### 12.84 ### 12.84 1,277,041 ### ### ### 0.9
2021-Aug-20 Fri 12.23 12.45 11.87 ### 32.9 32.9 0.0
2021-Aug-19 Thu ### 12.23 11.58 12.2 94.4 94.4 ###
2021-Aug-18 Wed ### ### ### ### 986,951 0 90.1 90.1 0.0
2021-Aug-17 Tue ### 11.72 ### ### 25.0 25.0 0.0
2021-Aug-16 Mon 11.7 11.8 11.5 ### 1,001,381 11,666,088 ### ### 0.0
2021-Aug-13 Fri ### ### ### 11.7 1,314,040 0 20.1 20.1 0.8
2021-Aug-12 Thu ### ### 11.73 11.73 1,957,158 ### 7.2 7.2 0.8
2021-Aug-11 Wed ### ### ### ### ### ### 0.0
2021-Aug-10 Tue ### ### ### ### 891,352 0 ### ### 0.0
2021-Aug-09 Mon 12.57 12.57 12.2 12.29 697,852 ### ### ### 0.9
2021-Aug-06 Fri ### ### 12.47 12.55 29.6 29.6 ###
2021-Aug-05 Thu ### 12.7 ### ### 40.9 40.9 0.0
2021-Aug-04 Wed 12.43 12.7 12.28 12.57 837,645 10,462,186 ### ### 0.9
2021-Aug-03 Tue 11.85 12.58 11.82 12.44 ### ### 0.9
2021-Aug-02 Mon 11.41 ### ### 11.8 1,218,821 0 90.8 90.8 0.8
2021-Jul-30 Fri 11.75 11.75 11.23 ### 1,337,148 ### ### ### 0.0
2021-Jul-29 Thu ### ### ### 11.8 1,097,741 0 ### ### 0.8
2021-Jul-28 Wed 11.88 ### 11.5 11.5 17.7 17.7 ###
2021-Jul-27 Tue 12.41 12.5 ### ### 1,117,151 ### ### ### 0.0
2021-Jul-26 Mon 12.8 12.86 ### ### 892,922 5,741,488 ### ### 0.0
2021-Jul-23 Fri ### ### ### 12.78 71.6 71.6 0.9
2021-Jul-22 Thu ### 12.72 ### 12.59 34.3 34.3 ###
2021-Jul-21 Wed 12.71 12.8 12.52 12.55 ### ### ###
2021-Jul-20 Tue ### 12.8 12.46 ### 741,186 9,361,179 69.7 69.7 0.0
2021-Jul-19 Mon 12.7 12.88 ### 12.73 784,859 ### 79.8 79.8 ###
2021-Jul-16 Fri 12.48 ### 12.28 12.82 1,813,155 11,132,771 84.7 84.7 0.9
2021-Jul-15 Thu ### ### 12.4 12.44 12.9 12.9 0.9
2021-Jul-14 Wed ### 12.89 ### 12.87 ### ### ###
2021-Jul-13 Tue 12.55 12.87 12.42 ### ### ### 0.0
2021-Jul-12 Mon 12.5 ### 12.2 12.5 ### ### 0.9
2021-Jul-09 Fri ### 12.7 ### ### ### ### 0.0
2021-Jul-08 Thu ### ### ### 12.8 1,284,984 0 ### ### 0.9
2021-Jul-07 Wed ### 12.74 12.22 12.54 2,014,825 ### 81.7 81.7 0.9
2021-Jul-06 Tue ### ### ### ### 3,019,750 0 5.9 5.9 0.0
2021-Jul-05 Mon ### ### ### ### 1,364,878 0 ### ### 0.0
2021-Jul-02 Fri ### ### ### ### ### ### 0.0
2021-Jul-01 Thu ### ### ### 13.8 66.4 66.4 1.0
2021-Jun-30 Wed 14.28 14.4 13.53 ### 1,807,579 25,242,840 ### ### 0.0
2021-Jun-29 Tue ### 14.45 ### ### 773,729 ### ### ### 0.0
2021-Jun-28 Mon 14.49 14.49 ### ### 972,149 ### 28.5 28.5 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 2024-06-17 05:56:17 thru 2024-06-17 05:56:17 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000