TipRanks
Go Ultimate55% OFF

Appen (433) Historical Prices

DE:433 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20260.650.650.650.650.65-20.73%00.00
Oct 29, 20260.820.820.820.820.82+6.49%4,0005.66
Oct 28, 20260.770.770.770.770.77+9.22%10,44519.33
Oct 27, 20260.700.710.700.710.71+4.44%11,00030.07
Oct 26, 20260.680.680.680.680.68+7.31%00.00
Oct 23, 20260.630.630.630.630.63-2.02%00.00
Oct 22, 20260.640.640.640.640.64+3.55%10,00048.28
Oct 21, 20260.620.620.620.620.62+1.47%00.00
Oct 20, 20260.600.610.600.610.61+4.62%00.00
Oct 19, 20260.580.580.580.580.58-1.02%00.00
Oct 16, 20260.590.590.590.590.59+7.27%00.00
Oct 15, 20260.550.550.550.550.55-5.82%00.00
Oct 14, 20260.580.580.580.580.58-3.63%00.00
Oct 13, 20260.610.610.610.610.61-8.04%00.00
Oct 12, 20260.660.660.660.660.66-1.05%00.00
Oct 09, 20260.670.740.670.670.67-2.06%1,5007.91
Oct 08, 20260.680.680.680.680.68-2.16%00.00
Oct 07, 20260.700.700.700.700.70-0.71%00.00
Oct 06, 20260.700.700.700.700.70-2.91%00.00
Oct 05, 20260.720.720.720.720.72-2.44%00.00
Oct 02, 20260.740.740.740.740.74+8.52%00.00
Oct 01, 20260.690.690.680.680.68-2.01%00.00
Sep 30, 20260.700.700.700.700.70-4.01%00.00
Sep 29, 20260.720.720.720.720.72+8.38%00.00
Sep 28, 20260.670.670.670.670.67-1.62%00.00
Sep 25, 20260.680.680.680.680.68-0.59%00.00
Sep 24, 20260.680.680.680.680.68-5.14%00.00
Sep 23, 20260.730.730.720.720.72+8.60%00.00
Sep 22, 20260.670.670.660.660.66+7.80%7003.89
Sep 21, 20260.620.620.620.620.62-0.97%00.00
Sep 18, 20260.620.620.620.620.62+1.64%00.00
Sep 17, 20260.610.610.610.610.61-0.81%00.00
Sep 16, 20260.620.620.620.620.62+2.33%00.00
Sep 15, 20260.600.600.600.600.60+8.27%00.00
Sep 14, 20260.560.560.560.560.56-1.07%00.00
Sep 11, 20260.560.560.560.560.56-5.70%00.00
Sep 10, 20260.600.600.600.600.60-5.85%00.00
Sep 09, 20260.630.630.630.630.63-0.63%00.00
Sep 08, 20260.640.640.640.640.64+3.07%00.00
Sep 07, 20260.620.620.620.620.62-2.83%00.00
Sep 04, 20260.640.640.640.640.64+6.18%00.00
Sep 03, 20260.600.600.600.600.60-5.22%00.00
Sep 02, 20260.630.630.630.630.63-7.87%00.00
Sep 01, 20260.690.690.690.690.69+0.59%00.00
Aug 31, 20260.680.680.680.680.68-7.34%00.00
Aug 28, 20260.740.740.740.740.74-1.87%00.00
Aug 27, 20260.740.750.740.750.75-11.56%2,0006.76
Aug 26, 20260.850.850.850.850.85-6.81%00.00
Aug 25, 20260.910.910.910.910.91+5.69%2,80011.14
Aug 24, 20260.860.860.860.860.86+2.99%00.00