Skip to main content
Appen Limited (APXYY)
OTCMKTS · Delayed Price · Currency is USD
0.664
-0.036 (-5.21%)
At close: Dec 19, 2024

Appen Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 20240.660.660.660.660.66-5.21%4,750
Dec 17, 20240.700.700.700.700.70-2.78%1,000
Dec 16, 20240.720.720.720.720.72-14.29%500
Dec 13, 20240.840.840.840.840.845.00%210
Dec 12, 20240.800.800.800.800.809.22%72,500
Dec 11, 20240.730.730.730.730.731.74%100
Dec 10, 20240.720.720.720.720.72-0.39%1,000
Dec 9, 20240.760.760.720.720.720.88%625
Dec 5, 20240.720.720.720.720.72-11.26%210
Dec 4, 20240.810.810.810.810.8116.74%100
Nov 29, 20240.690.690.690.690.69-2.37%159
Nov 25, 20240.710.710.710.710.71-10.41%100
Nov 20, 20240.790.790.790.790.79-3.57%1,000
Nov 18, 20240.810.820.810.820.82-2.87%4,000
Nov 15, 20240.840.840.840.840.846.58%235
Nov 14, 20240.830.830.790.790.79-4.60%1,000
Nov 13, 20240.880.880.830.830.83-2.55%3,100
Nov 12, 20240.850.850.850.850.853.62%100
Nov 11, 20240.820.820.820.820.8214.16%2,000
Nov 8, 20240.720.720.720.720.721.41%150
Nov 4, 20240.710.710.710.710.7129.65%100
Nov 1, 20240.590.590.550.550.55-14.18%350
Oct 30, 20240.640.640.640.640.64-9.86%2,511
Oct 29, 20240.710.710.710.710.714.13%100
Oct 25, 20240.680.680.680.680.68-3.37%500
Oct 23, 20240.680.700.680.700.703.49%2,456
Oct 21, 20240.710.710.680.680.68-3.67%2,850
Oct 18, 20240.720.720.710.710.713.81%1,627
Oct 16, 20240.720.720.680.680.68-11.69%500
Oct 11, 20240.770.770.770.770.77-0.88%2,941
Oct 10, 20240.780.780.780.780.780.34%1,000
Oct 9, 20240.770.770.770.770.779.99%1,000
Oct 8, 20240.700.700.700.700.70-9.99%2,501
Oct 7, 20240.740.780.700.780.782.09%5,000
Oct 4, 20240.680.770.680.770.77-0.29%2,775
Oct 3, 20240.770.770.760.770.771.94%6,423
Oct 1, 20240.750.750.750.750.757.02%1,100
Sep 30, 20240.700.720.700.700.702.64%3,755
Sep 25, 20240.690.690.690.690.6938.86%126
Sep 16, 20240.490.490.490.490.49-19.29%100
Sep 13, 20240.430.610.430.610.6185.52%2,002
Sep 5, 20240.330.330.330.330.33-2.60%100
Sep 3, 20240.340.340.340.340.34-4.56%100
Aug 28, 20240.360.360.360.360.36-31.73%3,100
Aug 23, 20240.400.520.400.520.5273.33%16,500
Aug 19, 20240.280.340.280.300.307.22%21,151
Aug 15, 20240.300.300.280.280.283.63%750
Aug 14, 20240.270.270.270.270.27-1.82%3,020
Aug 12, 20240.270.280.240.280.28121.60%1,100
Aug 5, 20240.120.120.120.120.12-25.73%14,000
Jul 11, 20240.170.170.170.170.170.18%5,000
Jul 5, 20240.140.170.140.170.172.77%201
Jun 24, 20240.130.160.130.160.16-7.52%260
Jun 7, 20240.180.180.180.180.18-3.89%1,600
Jun 3, 20240.250.250.180.180.18-12.04%61,186
May 21, 20240.210.210.210.210.21-10.21%4,426
May 16, 20240.200.230.200.230.2327.45%4,345
May 14, 20240.180.180.180.180.1817.56%100
May 9, 20240.190.190.150.150.15-13.90%2,700
May 7, 20240.180.180.180.180.18-10.40%1,430
May 6, 20240.200.200.200.200.20-500
Apr 30, 20240.250.250.200.200.20-12.17%1,500
Apr 29, 20240.230.230.230.230.2313.85%1,004
Apr 26, 20240.200.200.200.200.200.60%10,000
Apr 23, 20240.200.200.200.200.2014.78%806
Apr 15, 20240.210.210.170.170.17-12.35%4,020
Apr 12, 20240.200.200.200.200.20-20.55%4,900
Apr 11, 20240.250.250.250.250.2511.98%1,000
Apr 4, 20240.220.220.220.220.2245.73%503
Apr 3, 20240.150.150.150.150.15-45.45%220
Apr 2, 20240.240.280.240.280.2890.07%1,789
Mar 28, 20240.180.180.150.150.15-3,000
Mar 27, 20240.180.180.150.150.15-1.41%1,100
Mar 26, 20240.150.150.150.150.15-32.32%3,000
Mar 25, 20240.220.220.220.220.22-0.14%100
Mar 21, 20240.220.220.220.220.22-14.66%5,990
Mar 15, 20240.260.260.260.260.26-1.75%101
Mar 12, 20240.340.340.260.260.2662.21%5,384
Mar 8, 20240.160.160.160.160.16-16.91%4,000
Mar 7, 20240.200.200.200.200.2032.79%1,000
Feb 29, 20240.150.150.150.150.15-786
Feb 27, 20240.100.160.100.150.15-2,500
Feb 26, 20240.080.150.080.150.15181.07%8,536
Feb 23, 20240.050.050.050.050.05-60.50%1,000
Feb 21, 20240.130.130.130.130.1317.48%3,365
Feb 16, 20240.110.110.080.110.1112.70%21,100
Feb 15, 20240.100.100.100.100.1042.86%1,500
Feb 13, 20240.100.100.070.070.07-30.00%3,000
Feb 9, 20240.100.100.100.100.104.38%100
Feb 8, 20240.100.100.070.100.10-33.43%25,100
Feb 7, 20240.140.140.140.140.1459.89%726
Feb 5, 20240.090.090.090.090.09-4.05%100
Feb 2, 20240.090.090.090.090.0916.23%3,500
Jan 31, 20240.080.080.080.080.08-28.07%175
Jan 26, 20240.110.110.110.110.11-0.62%5,000
Jan 25, 20240.110.110.110.110.11-10.96%5,000
Jan 24, 20240.090.130.090.130.1318.28%3,500
Jan 23, 20240.070.110.070.110.11-16.90%4,000
Jan 22, 20240.110.130.090.130.13-24.12%16,835
Jan 19, 20240.170.170.170.170.1713.33%500