Appen Limited (APPEF)
OTCMKTS
· Delayed Price · Currency is USD
0.7600
+0.3281 (75.97%)
May 15, 2025, 4:00 PM EDT
Appen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 1, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Apr 30, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Apr 29, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 18.98% | 236 |
| Apr 28, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Apr 25, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Apr 24, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Apr 23, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 1.57% | 1,500 |
| Apr 22, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 5.65% | 236 |
| Apr 21, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
| Apr 17, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
| Apr 16, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
| Apr 15, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
| Apr 14, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
| Apr 11, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
| Apr 10, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
| Apr 9, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
| Apr 8, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
| Apr 7, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
| Apr 4, 2025 | 0.59 | 0.59 | 0.53 | 0.53 | 0.53 | -42.04% | 1,120 |
| Apr 3, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Apr 2, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Apr 1, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Mar 31, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 0.01% | 1,320 |
| Mar 28, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Mar 27, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | 320 |
| Mar 26, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Mar 25, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Mar 24, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Mar 21, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Mar 20, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Mar 19, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Mar 18, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Mar 17, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Mar 14, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Mar 13, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Mar 12, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Mar 11, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Mar 7, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Mar 6, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -50.19% | 1,000 |
| Mar 5, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | - |