Appen Limited (APPEF)
OTCMKTS · Delayed Price · Currency is USD
0.7471
0.00 (0.00%)
Jul 15, 2025, 4:00 PM EDT
Appen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Jul 14, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Jul 11, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Jul 10, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 9.93% | 400 |
| Jul 9, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Jul 8, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Jul 7, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Jul 3, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Jul 2, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Jul 1, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Jun 30, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Jun 27, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Jun 26, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Jun 25, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Jun 24, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Jun 23, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Jun 20, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Jun 18, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Jun 17, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -10.58% | 500 |
| Jun 16, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | - |
| Jun 13, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | - |
| Jun 12, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | - |
| Jun 11, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | - |
| Jun 10, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | - |
| Jun 9, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | - |
| Jun 6, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | - |
| Jun 5, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | - |
| Jun 4, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | - |
| Jun 3, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | - |
| Jun 2, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | - |
| May 30, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | - |
| May 29, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | - |
| May 28, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | - |
| May 27, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | - |
| May 23, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | - |
| May 22, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | 30 |
| May 21, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | - |
| May 20, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | - |
| May 19, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | - |
| May 16, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | - |
| May 15, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | - |
| May 14, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 34.54% | 820 |
| May 13, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| May 12, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| May 9, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 30.79% | 200 |
| May 8, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| May 7, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| May 6, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -27.69% | 200 |
| May 5, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| May 2, 2025 | 0.42 | 0.60 | 0.42 | 0.60 | 0.60 | -11.93% | 700 |