Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Sun 25-Dec-14 10:41:07 PM 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...

     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


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
2025-Dec-11 Thu ### ### ### ### ### ### 0.0
2025-Dec-10 Wed ### 0.7 0.685 ### 34.5 34.5 0.0
2025-Dec-09 Tue 0.71 0.71 ### ### 600,145 213,051 35.7 35.7 0.0
2025-Dec-08 Mon 0.71 ### ### 0.71 1,130,440 0 69.5 69.5 ###
2025-Dec-05 Fri 0.7 0.72 ### 0.71 1,021,158 ### 81.0 81.0 ###
2025-Dec-04 Thu ### 0.7175 ### ### 846,844 ### 31.6 31.6 0.0
2025-Dec-03 Wed ### 0.71 0.685 ### 1,454,622 ### 71.4 71.4 0.0
2025-Dec-02 Tue 0.685 ### ### 0.685 69.2 69.2 0.0
2025-Dec-01 Mon 0.71 0.72 0.6825 ### 1,364,181 ### ### ### 0.0
2025-Nov-28 Fri ### 0.72 0.6875 ### ### ### 0.0
2025-Nov-27 Thu ### 0.7 0.675 ### 73.2 73.2 0.0
2025-Nov-26 Wed 0.675 0.7 0.675 0.685 75.8 75.8 0.0
2025-Nov-25 Tue ### 0.685 ### ### 2,167,244 742,281 ### ### 0.0
2025-Nov-24 Mon ### ### ### 0.655 24.3 24.3 ###
2025-Nov-21 Fri ### ### ### ### 2,064,242 0 30.9 30.9 0.0
2025-Nov-20 Thu ### ### ### 0.685 ### ### 0.0
2025-Nov-19 Wed ### 0.675 0.655 0.655 ### ### ###
2025-Nov-18 Tue ### ### ### ### 29.3 29.3 0.0
2025-Nov-17 Mon 0.655 ### ### ### 2,083,685 0 92.9 92.9 0.0
2025-Nov-14 Fri ### ### ### 0.655 2,294,040 0 21.1 21.1 ###
2025-Nov-13 Thu ### ### ### ### ### ### 0.0
2025-Nov-12 Wed ### ### 0.6825 ### 69.8 69.8 0.0
2025-Nov-11 Tue 0.71 0.725 0.685 0.685 14.2 14.2 0.0
2025-Nov-10 Mon 0.685 ### 0.685 0.7 ### ### ###
2025-Nov-07 Fri ### ### 0.685 0.685 ### ### 0.0
2025-Nov-06 Thu 0.725 0.74 ### 0.72 31.7 31.7 ###
2025-Nov-05 Wed 0.73 0.73 0.7 0.72 ### ### ###
2025-Nov-04 Tue 0.755 0.755 ### 0.74 1,272,721 480,452 ### ### 0.1
2025-Nov-03 Mon 0.775 0.775 0.745 0.745 2,446,924 ### 18.3 18.3 ###
2025-Oct-31 Fri 0.78 0.785 ### 0.775 29.1 29.1 0.1
2025-Oct-30 Thu 0.77 ### 0.76 0.78 4,497,723 ### ### ### 0.1
2025-Oct-29 Wed 0.85 0.87 0.81 0.825 5,939,345 4,989,049 ### ### 0.1
2025-Oct-28 Tue 0.79 0.84 0.7525 0.84 6,588,777 ### ### ### ###
2025-Oct-27 Mon 0.76 0.79 0.76 0.785 2,345,455 1,817,727 ### ### ###
2025-Oct-24 Fri ### 0.775 0.755 0.755 1,363,128 ### 29.4 29.4 ###
2025-Oct-23 Thu ### 0.775 0.745 ### 1,509,629 ### ### ### 0.0
2025-Oct-22 Wed ### ### ### ### ### ### 0.0
2025-Oct-21 Tue 0.78 ### 0.76 ### 25.8 25.8 0.0
2025-Oct-20 Mon ### ### 0.77 0.775 2,138,441 ### ### ### 0.1
2025-Oct-17 Fri 0.81 0.81 0.79 ### 38.0 38.0 0.0
2025-Oct-16 Thu 0.82 0.825 ### ### 1,361,420 561,585 ### ### 0.0
2025-Oct-15 Wed 0.82 0.825 0.8 0.82 61.7 61.7 0.1
2025-Oct-14 Tue 0.83 ### ### 0.81 17.4 17.4 0.1
2025-Oct-13 Mon 0.825 ### 0.81 ### ### ### 0.0
2025-Oct-10 Fri 0.86 0.87 0.85 0.855 2,565,186 2,206,059 32.4 32.4 ###
2025-Oct-09 Thu 0.875 0.885 0.855 0.86 22.6 22.6 ###
2025-Oct-08 Wed ### 0.885 0.855 ### 3,054,155 ### 69.1 69.1 0.0
2025-Oct-07 Tue ### ### ### 0.87 2,402,579 0 ### ### 0.1
2025-Oct-06 Mon 0.89 ### 0.87 0.885 ### ### ###
2025-Oct-03 Fri 0.87 ### 0.87 0.89 ### ### ###
2025-Oct-02 Thu 0.845 0.885 0.845 0.87 ### ### 0.1
2025-Oct-01 Wed 0.86 0.86 0.825 ### 2,873,055 2,420,548 16.9 16.9 0.0
2025-Sep-30 Tue 0.85 0.875 0.845 0.855 2,353,445 ### ### ### ###
2025-Sep-29 Mon ### 0.88 0.855 0.86 2,326,581 ### 29.3 29.3 ###
2025-Sep-26 Fri ### 0.9125 0.855 0.86 ### ### ###
2025-Sep-25 Thu 0.89 ### 0.885 ### ### ### 0.0
2025-Sep-24 Wed 0.89 0.89 0.86 0.88 1,848,622 1,617,544 27.9 27.9 0.1
2025-Sep-23 Tue ### ### 0.88 0.89 ### ### ###
2025-Sep-22 Mon ### ### ### ### ### ### 0.0
2025-Sep-19 Fri ### ### ### ### 2,881,581 0 ### ### 0.0
2025-Sep-18 Thu ### ### 0.86 ### 90.7 90.7 0.0
2025-Sep-17 Wed ### ### 0.86 0.88 2,312,023 ### 17.5 17.5 0.1
2025-Sep-16 Tue 0.84 ### 0.84 0.89 ### ### ###
2025-Sep-15 Mon 0.83 0.84 0.82 ### 1,381,276 1,146,459 69.7 69.7 0.0
2025-Sep-12 Fri 0.81 0.85 0.8 ### 82.9 82.9 0.0
2025-Sep-11 Thu 0.82 0.84 0.79 0.8 3,135,974 ### ### ### 0.1
2025-Sep-10 Wed ### ### 0.81 0.83 34.8 34.8 ###
2025-Sep-09 Tue 0.855 ### 0.825 0.825 ### ### 0.1
2025-Sep-08 Mon 0.88 0.885 0.85 0.855 4,320,771 ### ### ### ###
2025-Sep-05 Fri 0.875 0.89 0.875 0.875 2,229,670 1,967,683 63.2 63.2 0.1
2025-Sep-04 Thu 0.875 0.89 ### 0.87 2,616,259 ### ### ### 0.1
2025-Sep-03 Wed ### ### 0.87 0.875 ### ### 0.1
2025-Sep-02 Tue ### ### 0.885 ### 3,722,256 ### ### ### 0.0
2025-Sep-01 Mon ### ### 0.85 ### ### ### 0.0
2025-Aug-29 Fri 0.85 ### 0.85 ### 5,085,684 ### ### ### 0.0
2025-Aug-28 Thu ### ### 0.85 0.85 8,661,558 ### ### ### ###
2025-Aug-27 Wed 0.885 0.945 0.88 0.89 ### ### ###
2025-Aug-26 Tue ### 0.9075 0.875 0.88 4,025,654 ### ### ### 0.1
2025-Aug-25 Mon 0.87 0.925 0.87 ### 4,895,055 ### 85.0 85.0 0.0
2025-Aug-22 Fri 0.85 0.86 0.83 0.85 3,214,353 2,716,128 ### ### ###
2025-Aug-21 Thu 0.85 0.875 0.83 0.85 ### ### ###
2025-Aug-20 Wed ### ### 0.845 0.85 12.3 12.3 ###
2025-Aug-19 Tue ### ### 0.89 ### 33.6 33.6 0.0
2025-Aug-18 Mon ### ### ### ### ### ### 0.0
2025-Aug-15 Fri ### ### ### ### 2,875,147 0 25.1 25.1 0.0
2025-Aug-14 Thu ### ### 0.89 ### 2,339,784 ### 24.4 24.4 0.0
2025-Aug-13 Wed ### 0.9525 ### ### ### ### 0.0
2025-Aug-12 Tue ### ### ### ### ### ### 0.0
2025-Aug-11 Mon 0.89 ### 0.89 ### 3,552,940 1,581,058 ### ### 0.0
2025-Aug-08 Fri ### ### 0.89 0.89 23.9 23.9 ###
2025-Aug-07 Thu ### 0.925 ### ### 3,828,840 ### ### ### 0.0
2025-Aug-06 Wed 0.925 0.945 ### 0.925 3,716,229 ### 60.4 60.4 ###
2025-Aug-05 Tue ### 0.9525 ### 0.925 25.6 25.6 ###
2025-Aug-04 Mon ### ### ### 0.925 4,154,759 0 76.7 76.7 ###
2025-Aug-01 Fri 0.885 ### 0.875 ### 5,970,357 ### ### ### 0.0
2025-Jul-31 Thu ### 0.955 0.89 ### ### ### 0.0
2025-Jul-30 Wed ### ### ### 0.955 20,908,148 0 ### ### 0.1
2025-Jul-29 Tue 1.145 1.145 ### ### 8,660,076 ### ### ### 0.0
2025-Jul-28 Mon 1.23 ### 1.1575 ### ### ### 0.0
2025-Jul-25 Fri 1.24 1.275 1.21 1.22 8,840,328 ### ### ### 0.1
2025-Jul-24 Thu ### 1.245 1.175 1.245 10,595,889 12,821,025 ### ### 0.1
2025-Jul-23 Wed 1.145 1.2 ### ### 5,987,286 3,592,371 ### ### 0.0
2025-Jul-22 Tue 1.185 1.1875 ### 1.145 11.9 11.9 ###
2025-Jul-21 Mon ### 1.21 1.155 ### 6,115,544 ### ### ### 0.0
2025-Jul-18 Fri ### 1.2 ### 1.175 23.6 23.6 ###
2025-Jul-17 Thu 1.21 1.24 1.1475 ### 10.3 10.3 0.0
2025-Jul-16 Wed ### 1.21 ### 1.2 8,559,522 ### 92.0 92.0 0.1
2025-Jul-15 Tue ### ### 1.075 ### ### ### 0.0
2025-Jul-14 Mon ### ### ### 1.075 13.9 13.9 ###
2025-Jul-11 Fri ### ### ### ### 6,450,943 0 ### ### 0.0
2025-Jul-10 Thu ### 1.155 ### ### ### ### 0.0
2025-Jul-09 Wed ### ### ### 1.125 5,168,087 0 ### ### ###
2025-Jul-08 Tue 1.125 1.175 ### ### 6,751,645 ### ### ### 0.0
2025-Jul-07 Mon ### ### 1.1325 ### 14.1 14.1 0.0
2025-Jul-04 Fri ### 1.22 1.145 ### ### ### 0.0
2025-Jul-03 Thu ### ### ### ### 5,955,655 0 ### ### 0.0
2025-Jul-02 Wed 1.145 ### ### ### ### ### 0.0
2025-Jul-01 Tue ### ### ### ### ### ### 0.0
2025-Jun-30 Mon ### ### ### ### 20.8 20.8 0.0
2025-Jun-27 Fri 1.175 1.2125 ### ### 9,683,122 ### ### ### 0.0
2025-Jun-26 Thu ### 1.185 ### ### 76.7 76.7 0.0
2025-Jun-25 Wed ### ### ### ### ### ### 0.0
2025-Jun-24 Tue ### ### ### ### ### ### 0.0
2025-Jun-23 Mon ### ### 0.955 ### 9,100,170 ### 13.7 13.7 0.0
2025-Jun-20 Fri ### ### ### ### 9,489,425 0 ### ### 0.0
2025-Jun-19 Thu 1 ### ### ### ### ### 0.0
2025-Jun-18 Wed ### 1 0.945 0.985 34.6 34.6 ###
2025-Jun-17 Tue 1.025 ### ### 1 8,891,629 0 ### ### ###
2025-Jun-16 Mon ### 1.025 ### ### ### ### 0.0
2025-Jun-13 Fri ### ### ### ### 7,814,487 0 ### ### 0.0
2025-Jun-12 Thu ### ### 1 1.055 11,267,583 ### ### ### 0.1
2025-Jun-11 Wed 1.085 1.125 ### ### 9,839,226 ### 17.3 17.3 0.0
2025-Jun-10 Tue ### 1.175 ### ### 7,753,348 ### ### ### 0.0
2025-Jun-06 Fri ### 1.155 ### 1.145 4,093,641 2,364,077 79.2 79.2 ###
2025-Jun-05 Thu 1.185 ### 1.145 ### 6,217,774 3,559,675 ### ### 0.0
2025-Jun-04 Wed ### ### ### 1.175 6,930,644 0 90.4 90.4 ###
2025-Jun-03 Tue ### 1.145 ### ### 26.5 26.5 0.0
2025-Jun-02 Mon ### ### ### ### ### ### 0.0
2025-May-30 Fri 1.255 1.255 ### 1.2 8,500,528 5,334,081 ### ### 0.1
2025-May-29 Thu 1.26 1.3075 ### 1.28 ### ### ###
2025-May-28 Wed ### ### 1.22 1.23 9,261,959 ### 7.5 7.5 0.1
2025-May-27 Tue 1.25 1.275 1.21 1.255 ### ### ###
2025-May-26 Mon ### 1.27 1.125 ### 8,895,043 ### ### ### 0.0
2025-May-23 Fri ### ### 1.125 1.145 6,750,424 ### 21.1 21.1 ###
2025-May-22 Thu ### ### ### ### 90.2 90.2 0.0
2025-May-21 Wed 1.23 1.24 ### 1.125 3.9 3.9 ###
2025-May-20 Tue 1.275 ### ### 1.25 11,525,252 0 18.5 18.5 ###
2025-May-19 Mon 1.46 1.48 1.23 1.23 15,933,152 21,589,420 ### ### 0.1
2025-May-16 Fri ### 1.545 ### 1.46 30,392,658 23,478,328 95.5 95.5 0.1
2025-May-15 Thu ### 1.29 1.175 1.23 ### ### 0.1
2025-May-14 Wed ### 1.185 ### 1.175 15,334,242 ### 77.4 77.4 ###
2025-May-13 Tue ### ### 0.975 ### 23,276,381 ### ### ### 0.0
2025-May-12 Mon 0.925 ### 0.8925 0.945 7,137,354 3,185,044 82.7 82.7 0.1
2025-May-09 Fri 0.885 0.9575 0.87 ### 13,262,189 12,118,325 88.0 88.0 0.0
2025-May-08 Thu 0.855 ### ### 0.88 83.1 83.1 0.1
2025-May-07 Wed 0.8 0.86 0.78 0.855 ### ### ###
2025-May-06 Tue ### 0.84 ### 0.8 8,064,576 3,387,121 ### ### 0.1
2025-May-05 Mon 0.77 0.8775 0.77 0.84 ### ### ###
2025-May-02 Fri 0.79 0.81 0.77 0.77 ### ### 0.1
2025-May-01 Thu 0.81 0.82 0.7725 0.79 7,677,121 ### ### ### ###
2025-Apr-30 Wed ### ### 0.8 0.8 1.3 1.3 0.1
2025-Apr-29 Tue 0.86 ### 0.855 0.885 9,967,446 4,261,083 81.9 81.9 ###
2025-Apr-28 Mon ### ### 0.86 0.86 7,384,089 3,175,158 ### ### ###
2025-Apr-24 Thu 0.86 ### 0.84 0.89 83.4 83.4 ###
2025-Apr-23 Wed 0.81 0.855 0.8 0.85 91.4 91.4 ###
2025-Apr-22 Tue 0.79 ### ### 0.775 5,362,046 0 ### ### 0.1
2025-Apr-17 Thu ### 0.84 0.8 0.8 8,592,027 ### 9.7 9.7 0.1
2025-Apr-16 Wed 0.845 ### 0.83 0.85 9,593,078 3,981,127 72.4 72.4 ###
2025-Apr-15 Tue 0.885 0.8925 0.84 0.84 8.8 8.8 ###
2025-Apr-14 Mon 0.945 ### 0.88 0.88 7,210,674 ### ### ### 0.1
2025-Apr-11 Fri ### ### 0.875 ### ### ### 0.0
2025-Apr-10 Thu ### ### ### 0.925 23.0 23.0 ###
2025-Apr-09 Wed 0.82 0.855 ### 0.83 6,200,073 ### ### ### ###
2025-Apr-08 Tue 0.83 0.8675 ### 0.85 7,737,228 3,356,022 ### ### ###
2025-Apr-07 Mon ### 0.8275 0.775 0.78 ### ### 0.1
2025-Apr-04 Fri ### 0.9225 0.85 0.86 22.5 22.5 ###
2025-Apr-03 Thu ### ### ### 0.945 7,551,259 0 25.6 25.6 0.1
2025-Apr-02 Wed ### ### 0.955 ### 31.2 31.2 0.0
2025-Apr-01 Tue ### ### ### 0.975 ### ### ###
2025-Mar-31 Mon 1.045 1.055 ### 1.025 ### ### ###
2025-Mar-28 Fri ### ### ### 1.075 ### ### ###
2025-Mar-27 Thu ### ### 1.085 ### ### ### 0.0
2025-Mar-26 Wed ### ### 1.085 1.145 ### ### ###
2025-Mar-25 Tue ### 1.1825 ### ### 9,980,928 5,901,223 7.2 7.2 0.0
2025-Mar-24 Mon ### ### ### 1.145 77.9 77.9 ###
2025-Mar-21 Fri ### 1.1975 ### ### ### ### 0.0
2025-Mar-20 Thu 1.175 ### ### ### ### ### 0.0
2025-Mar-19 Wed 1.155 1.1875 ### 1.155 7,927,758 ### 69.8 69.8 0.1
2025-Mar-18 Tue 1.22 1.25 ### ### 10,838,882 ### ### ### 0.0
2025-Mar-17 Mon 1.28 ### 1.2 ### 6.8 6.8 0.0
2025-Mar-14 Fri 1.225 1.26 ### 1.25 10,446,472 6,581,277 77.4 77.4 ###
2025-Mar-13 Thu ### 1.29 1.21 ### ### ### 0.0
2025-Mar-12 Wed 1.22 1.245 ### 1.22 69.5 69.5 0.1
2025-Mar-11 Tue ### 1.245 ### 1.225 16,367,054 ### 90.5 90.5 0.1
2025-Mar-10 Mon ### 1.355 1.24 ### 15,225,442 ### 15.7 15.7 0.0
2025-Mar-07 Fri 1.275 1.345 1.275 ### 14,180,444 18,576,381 ### ### 0.0
2025-Mar-06 Thu 1.485 1.5 ### ### 18,562,844 ### ### ### 0.0
2025-Mar-05 Wed 1.29 1.46 1.275 1.44 17,431,173 23,837,129 97.6 97.6 0.1
2025-Mar-04 Tue ### 1.48 ### ### 19,641,050 14,534,377 3.6 3.6 0.0
2025-Mar-03 Mon ### 1.42 1.28 1.385 29,187,646 39,403,322 82.0 82.0 0.1
2025-Feb-28 Fri ### 1.625 ### ### 49,480,654 ### 0.8 0.8 0.0
2025-Feb-27 Thu ### ### ### 1.645 31,173,482 0 1.3 1.3 0.1
2025-Feb-26 Wed ### ### 1.74 ### 0.1 0.1 0.0
2025-Feb-25 Tue 2.85 ### 2.77 2.88 79.3 79.3 0.2
2025-Feb-24 Mon ### 3 2.85 2.88 5,841,775 ### 16.9 16.9 0.2
2025-Feb-21 Fri ### ### ### ### 4,857,020 0 79.6 79.6 0.0
2025-Feb-20 Thu 2.86 3 2.84 ### 6,128,572 ### 89.2 89.2 0.0
2025-Feb-19 Wed 2.88 ### 2.81 2.86 4,232,680 ### 35.7 35.7 0.2
2025-Feb-18 Tue 2.85 ### 2.79 ### ### ### 0.0
2025-Feb-17 Mon ### 3 2.85 2.87 4,821,825 ### 19.2 19.2 ###
2025-Feb-14 Fri ### ### ### ### 16.7 16.7 0.0
2025-Feb-13 Thu 2.81 ### 2.77 ### 89.7 89.7 0.0
2025-Feb-12 Wed ### ### 2.81 2.84 ### ### 0.2
2025-Feb-11 Tue ### ### 2.87 ### ### ### 0.0
2025-Feb-10 Mon ### ### ### ### ### ### 0.0
2025-Feb-07 Fri 2.83 ### 2.72 ### ### ### 0.0
2025-Feb-06 Thu ### ### 2.76 2.79 8,483,159 11,706,759 10.5 10.5 ###
2025-Feb-05 Wed 2.85 ### 2.84 2.88 ### ### 0.2
2025-Feb-04 Tue ### 2.83 ### 2.81 95.2 95.2 ###
2025-Feb-03 Mon ### 2.72 2.55 2.56 11,383,275 29,994,929 ### ### 0.2
2025-Jan-31 Fri 2.55 ### 2.55 2.75 95.9 95.9 ###
2025-Jan-30 Thu 2.7 2.78 ### 2.5 17,618,945 ### ### ### 0.2
2025-Jan-29 Wed 2.45 ### 2.43 ### 8,370,255 10,169,859 ### ### 0.0
2025-Jan-28 Tue ### 2.45 ### 2.45 94.7 94.7 0.2
2025-Jan-24 Fri 2.46 ### 2.41 2.45 29.5 29.5 0.2


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 2025-12-14 22:41:07 thru 2025-12-14 22:41:07 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000