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 06:19:21 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 7...

     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
2020-Nov-18 Wed ### ### 32.5 ### ### ### 0.0
2020-Nov-17 Tue ### ### ### ### 14.4 14.4 0.0
2020-Nov-16 Mon ### ### 33.86 ### 59,781 ### 21.0 21.0 0.0
2020-Nov-13 Fri 33.8 ### 33.22 ### 465,142 ### 64.3 64.3 0.0
2020-Nov-12 Thu ### 34.44 ### ### 674,971 ### 36.2 36.2 0.0
2020-Nov-11 Wed 33.2 ### ### 33.23 ### ### ###
2020-Nov-10 Tue ### 36.4 ### ### 1,186,726 ### ### ### 0.0
2020-Nov-09 Mon 35.8 36.5 ### ### 507,842 ### ### ### 0.0
2020-Nov-06 Fri 35.83 35.83 ### 35.27 ### ### ###
2020-Nov-05 Thu 35.89 ### 35.255 ### 571,027 10,065,778 23.3 23.3 0.0
2020-Nov-04 Wed ### 35.5 ### 35.22 532,829 ### 86.2 86.2 2.5
2020-Nov-03 Tue ### ### ### 33.76 611,687 0 ### ### ###
2020-Nov-02 Mon ### ### 31.86 32.25 628,255 ### 83.4 83.4 ###
2020-Oct-30 Fri 33.8 ### 32.23 ### 16.6 16.6 0.0
2020-Oct-29 Thu 33.2 33.77 32.8 ### ### ### 0.0
2020-Oct-28 Wed 33.45 ### 33.26 ### 75.9 75.9 0.0
2020-Oct-27 Tue 34.2 34.26 ### 33.29 30.2 30.2 2.4
2020-Oct-26 Mon 35.2 ### 34.55 ### 35.5 35.5 0.0
2020-Oct-23 Fri 35.51 ### 34.89 ### ### ### 0.0
2020-Oct-22 Thu ### ### ### 35.55 492,057 0 ### ### ###
2020-Oct-21 Wed 36.71 36.84 35.82 35.86 20.5 20.5 ###
2020-Oct-20 Tue ### 36.82 35.86 36.71 650,683 23,645,820 83.8 83.8 2.6
2020-Oct-19 Mon ### 36.74 35.85 36.29 445,786 ### 74.2 74.2 2.6
2020-Oct-16 Fri ### ### ### 35.75 400,822 0 67.9 67.9 ###
2020-Oct-15 Thu 35.85 ### ### 35.7 37.1 37.1 2.6
2020-Oct-14 Wed ### 36.76 35.88 ### ### ### 0.0
2020-Oct-13 Tue ### ### ### ### 23.5 23.5 0.0
2020-Oct-12 Mon ### 36.25 35.58 36.21 603,220 21,664,646 ### ### ###
2020-Oct-09 Fri 35.28 35.58 ### 35.21 423,472 ### 31.1 31.1 ###
2020-Oct-08 Thu ### 35.2 34.29 35.2 ### ### 2.5
2020-Oct-07 Wed ### 34.83 ### 34.53 557,928 ### ### ### ###
2020-Oct-06 Tue ### 34.45 33.85 ### ### ### 0.0
2020-Oct-05 Mon 34.28 34.48 ### ### ### ### 0.0
2020-Oct-02 Fri ### 34.46 33.45 33.71 ### ### 2.4
2020-Oct-01 Thu ### 34.75 ### ### 595,922 10,354,144 15.5 15.5 0.0
2020-Sep-30 Wed ### ### ### ### ### ### 0.0
2020-Sep-29 Tue 33.46 ### 33.26 ### ### ### 0.0
2020-Sep-28 Mon 33.24 33.49 ### ### 594,043 9,947,250 28.8 28.8 0.0
2020-Sep-25 Fri ### 33.43 ### 32.8 454,959 ### ### ### 2.3
2020-Sep-24 Thu ### ### 32.24 32.49 40.9 40.9 ###
2020-Sep-23 Wed ### ### 32.87 ### ### ### 0.0
2020-Sep-22 Tue 31.73 32.79 31.52 32.5 951,146 ### 87.5 87.5 ###
2020-Sep-21 Mon 31.85 ### ### 31.47 35.4 35.4 2.2
2020-Sep-18 Fri 31.87 32.23 31.27 31.76 32.6 32.6 2.3
2020-Sep-17 Thu 32.46 32.52 31.42 31.49 1,143,678 36,563,385 23.1 23.1 ###
2020-Sep-16 Wed ### ### ### ### 27.4 27.4 0.0
2020-Sep-15 Tue 31.83 32.26 31.53 ### 1,270,989 ### 70.1 70.1 0.0
2020-Sep-14 Mon ### ### ### 31.54 1,228,847 0 ### ### 2.3
2020-Sep-11 Fri ### ### 31.53 ### ### ### 0.0
2020-Sep-10 Thu 32.53 ### ### 32.51 1,435,472 0 46.8 46.8 2.3
2020-Sep-09 Wed ### ### ### 31.5 ### ### 2.3
2020-Sep-08 Tue 32.8 ### 32.52 32.86 916,087 14,895,574 ### ### 2.3
2020-Sep-07 Mon 31.85 ### 31.2 32.59 1,205,741 18,809,559 ### ### 2.3
2020-Sep-04 Fri ### ### 31.73 32.43 2,837,150 45,011,384 ### ### ###
2020-Sep-03 Thu ### 35.22 ### ### ### ### 0.0
2020-Sep-02 Wed ### ### 33.88 34.25 1,113,627 18,864,841 ### ### ###
2020-Sep-01 Tue 34.75 34.81 ### ### 28.6 28.6 0.0
2020-Aug-31 Mon ### 35.82 ### 34.71 67.6 67.6 ###
2020-Aug-28 Fri ### ### ### ### 4,148,624 0 ### ### 0.0
2020-Aug-27 Thu ### 40.73 ### ### ### ### 0.0
2020-Aug-26 Wed ### ### 42.53 43.5 852,622 ### 80.0 80.0 3.1
2020-Aug-25 Tue ### ### 41.85 42.77 1,083,822 22,678,975 42.7 42.7 3.1
2020-Aug-24 Mon ### ### 40.56 ### 549,084 11,135,423 84.8 84.8 0.0
2020-Aug-21 Fri 40.55 ### ### ### 476,426 0 28.3 28.3 0.0
2020-Aug-20 Thu ### ### ### ### 77.3 77.3 0.0
2020-Aug-19 Wed ### 40.28 ### ### ### ### 0.0
2020-Aug-18 Tue ### ### ### ### 79.2 79.2 0.0
2020-Aug-17 Mon 37.27 ### 37.25 37.79 436,645 ### 74.5 74.5 ###
2020-Aug-14 Fri ### 37.4 ### 37.27 492,972 9,218,576 75.6 75.6 2.7
2020-Aug-13 Thu ### 37.42 ### 36.45 542,748 ### 25.7 25.7 ###
2020-Aug-12 Wed 35.8 ### ### ### 76.6 76.6 0.0
2020-Aug-11 Tue 36.88 36.955 ### ### 590,350 ### ### ### 0.0
2020-Aug-10 Mon 37.23 37.5 36.8 ### 444,979 ### 31.9 31.9 0.0
2020-Aug-07 Fri ### 37.53 ### 37.25 283,643 ### 67.8 67.8 ###
2020-Aug-06 Thu 37.4 ### ### 37.2 29.2 29.2 2.7
2020-Aug-05 Wed 37.49 37.645 ### 37.46 34.4 34.4 2.7
2020-Aug-04 Tue 37.45 38.28 37.41 37.5 ### ### 2.7
2020-Aug-03 Mon ### ### ### 36.78 497,578 0 90.7 90.7 2.6
2020-Jul-31 Fri 36.84 37.26 ### ### 797,086 ### 19.6 19.6 0.0
2020-Jul-30 Thu 35.8 36.74 ### 36.5 574,587 ### ### ### 2.6
2020-Jul-29 Wed ### ### 35.43 ### 48.0 48.0 0.0
2020-Jul-28 Tue ### 37.53 ### ### ### ### 0.0
2020-Jul-27 Mon 36.26 ### 35.75 36.54 67.6 67.6 ###
2020-Jul-24 Fri ### 36.87 ### ### 676,629 12,473,655 ### ### 0.0
2020-Jul-23 Thu ### ### ### ### ### ### 0.0
2020-Jul-22 Wed ### 38.28 36.84 ### 510,150 ### 28.7 28.7 0.0
2020-Jul-21 Tue ### 38.47 ### ### 769,172 14,795,023 ### ### 0.0
2020-Jul-20 Mon 35.28 36.22 35.28 35.77 ### ### 2.6
2020-Jul-17 Fri ### ### ### 35.8 285,653 0 29.6 29.6 2.6
2020-Jul-16 Thu 36.5 36.56 35.78 ### 35.1 35.1 0.0
2020-Jul-15 Wed ### ### 34.7 ### 661,128 11,470,570 85.4 85.4 0.0
2020-Jul-14 Tue ### 35.53 34.42 34.82 700,546 ### ### ### 2.5
2020-Jul-13 Mon 36.78 ### ### ### 592,583 0 ### ### 0.0
2020-Jul-10 Fri 36.74 ### 36.2 36.41 365,579 6,616,979 ### ### ###
2020-Jul-09 Thu 36.49 ### 36.26 36.45 ### ### ###
2020-Jul-08 Wed 36.75 ### ### ### 618,355 0 ### ### 0.0
2020-Jul-07 Tue 36.2 ### ### 36.5 590,122 0 ### ### 2.6
2020-Jul-06 Mon 36.51 36.72 35.8 35.8 22.8 22.8 2.6
2020-Jul-03 Fri 35.76 36.47 35.56 ### 505,044 18,189,159 79.6 79.6 0.0
2020-Jul-02 Thu ### ### 34.79 35.52 451,243 7,849,371 71.5 71.5 2.5
2020-Jul-01 Wed 34.46 ### ### 34.45 553,187 0 31.2 31.2 ###
2020-Jun-30 Tue ### 34.48 33.5 ### 577,350 19,624,126 ### ### 0.0
2020-Jun-29 Mon 34.2 ### ### ### 744,528 0 29.4 29.4 0.0
2020-Jun-26 Fri ### 34.79 ### 34.77 1,014,177 ### ### ### ###
2020-Jun-25 Thu 33.81 34.48 33.58 ### 720,227 24,509,324 ### ### 0.0
2020-Jun-24 Wed ### 35.56 ### 34.44 1,263,770 ### 76.6 76.6 2.5
2020-Jun-23 Tue ### ### 33.24 ### 28.8 28.8 0.0
2020-Jun-22 Mon ### ### 33.43 33.87 853,289 14,262,725 ### ### ###
2020-Jun-19 Fri 33.2 ### 32.82 33.83 2,067,543 33,928,380 ### ### ###
2020-Jun-18 Thu ### ### ### 32.49 83.6 83.6 ###
2020-Jun-17 Wed 31.5 32.24 31.21 31.55 673,652 ### ### ### ###
2020-Jun-16 Tue ### 31.27 30.51 ### ### ### 0.0
2020-Jun-15 Mon 29.72 ### 29.7 29.77 783,478 11,634,648 86.3 86.3 ###
2020-Jun-12 Fri 28.2 29.8 ### 29.5 972,049 ### ### ### 2.1
2020-Jun-11 Thu 29 ### 28.86 ### ### ### 0.0
2020-Jun-10 Wed 28.28 29.29 28.28 ### 83.0 83.0 0.0
2020-Jun-09 Tue 29.51 29.88 ### ### 1,174,652 ### 17.8 17.8 0.0
2020-Jun-05 Fri 29.4 29.7 28.73 ### ### ### 0.0
2020-Jun-04 Thu 31.25 31.46 30.45 30.48 ### ### 2.2
2020-Jun-03 Wed 30.88 31.26 30.47 ### 68.8 68.8 0.0
2020-Jun-02 Tue ### ### ### 30.28 22.0 22.0 2.2
2020-Jun-01 Mon 30.7 31.24 ### 30.83 ### ### 2.2
2020-May-29 Fri 30.48 ### ### 30.8 ### ### 2.2
2020-May-28 Thu 31.78 ### 30.57 30.7 1,193,382 18,240,843 ### ### 2.2
2020-May-27 Wed 31.75 ### 31.21 31.4 985,228 15,374,482 ### ### 2.2
2020-May-26 Tue ### ### 30.85 ### 603,228 ### 79.5 79.5 0.0
2020-May-25 Mon 30.4 ### ### ### ### ### 0.0
2020-May-22 Fri ### 30.57 ### 30.21 451,870 ### ### ### 2.2
2020-May-21 Thu 30.21 ### 29.77 ### ### ### 0.0
2020-May-20 Wed 29.26 ### 29.22 ### ### ### 0.0
2020-May-19 Tue ### ### 29.26 29.74 648,446 ### ### ### 2.1
2020-May-18 Mon ### 29.78 ### ### 853,271 ### 70.6 70.6 0.0
2020-May-15 Fri ### 29.26 28.42 28.81 ### ### 2.1
2020-May-14 Thu 28.53 ### ### 28.78 82.7 82.7 2.1
2020-May-13 Wed ### ### ### ### ### ### 0.0
2020-May-12 Tue ### ### 28.26 28.77 1,433,075 20,249,349 ### ### 2.1
2020-May-11 Mon 30.49 30.82 ### ### ### ### 0.0
2020-May-08 Fri 29.47 30.75 29.21 ### 76.3 76.3 0.0
2020-May-07 Thu 28.5 29.48 28 ### 80.2 80.2 0.0
2020-May-06 Wed 26.74 ### ### ### 1,407,387 0 95.0 95.0 0.0
2020-May-05 Tue 25.86 ### 25.85 26.59 670,280 ### 83.4 83.4 ###
2020-May-04 Mon ### ### ### 25.84 736,055 0 ### ### 1.8
2020-May-01 Fri ### 25.7 24.82 ### ### ### 0.0
2020-Apr-30 Thu 24.72 25.89 24.55 25.83 82.6 82.6 1.8
2020-Apr-29 Wed ### ### ### ### 339,559 0 60.5 60.5 0.0
2020-Apr-28 Tue ### 24.46 ### ### 623,573 ### 70.2 70.2 0.0
2020-Apr-27 Mon 23.29 ### ### 23.83 735,989 0 76.6 76.6 1.7
2020-Apr-24 Fri ### 23.4 ### 22.8 632,658 ### 28.4 28.4 1.6
2020-Apr-23 Thu 24.28 24.49 22.78 ### 10.2 10.2 0.0
2020-Apr-22 Wed 22.59 ### ### 23.44 87.7 87.7 1.7


<< 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 06:19:21 thru 2024-06-17 06:19:21 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000