APX.AX - Appen Limited

ASX - ASX Precio demorado. Divisa en AUD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 abr. 202022,1422,7821,8322,7622,76929.307
08 abr. 202020,8922,0720,5621,6621,66854.944
07 abr. 202021,9022,3520,7721,2221,22940.282
06 abr. 202020,5621,5320,3021,2521,251.052.169
03 abr. 202020,3020,5019,7219,9619,961.756.633
02 abr. 202019,5520,0219,1719,7019,70974.837
01 abr. 202021,2721,5019,9020,5820,58981.184
31 mar. 202020,6021,6019,4419,6919,691.255.252
30 mar. 202018,9020,2018,6520,2020,20887.411
27 mar. 202020,8821,3718,9218,9918,991.218.405
26 mar. 202019,2520,8518,5320,3020,301.624.455
25 mar. 202019,9020,0018,2319,1519,151.270.867
24 mar. 202017,2318,9517,0518,2918,291.565.720
23 mar. 202017,0018,0916,2417,4517,452.199.791
20 mar. 202020,5321,1918,1818,4818,481.295.822
19 mar. 202020,9621,2018,6219,8019,802.411.760
18 mar. 202019,0519,7318,1719,0619,062.185.889
17 mar. 202017,0920,2017,0519,9619,962.666.550
16 mar. 202018,2019,0717,1017,6717,671.693.607
13 mar. 202016,1718,6115,7018,3218,323.394.947
12 mar. 202019,0019,3217,0117,1417,142.362.316
11 mar. 202020,6420,8419,3019,3219,322.394.403
10 mar. 202018,2021,0518,1720,2420,243.037.235
09 mar. 202020,3420,4518,7319,1819,182.465.877
06 mar. 202021,3921,9021,0521,0521,051.687.504
05 mar. 202022,7022,8421,6721,8421,841.491.649
04 mar. 202022,2022,6921,5321,8121,811.832.184
03 mar. 202024,3024,7322,7022,8022,802.424.021
02 mar. 202020,5522,2020,3922,2022,202.323.536
28 feb. 202020,9021,6920,5520,7220,722.231.920
28 feb. 20200.05 Dividendo
27 feb. 202022,8623,5921,9221,9921,941.463.030
26 feb. 202024,3024,8422,7722,7722,722.477.717
25 feb. 202022,1025,9521,2725,4025,343.752.299
24 feb. 202025,0025,1123,8523,8523,801.160.918
21 feb. 202025,3225,5224,6325,2725,21672.276
20 feb. 202026,0026,0724,8225,0224,96877.666
19 feb. 202025,9826,0025,4625,7525,69513.106
18 feb. 202027,0527,0625,8326,0525,99836.503
17 feb. 202026,6727,1826,6527,1827,12576.097
14 feb. 202026,9227,0526,4226,6026,54679.356
13 feb. 202027,2827,6426,9327,0827,02518.677
12 feb. 202026,8427,4526,8027,0526,99813.406
11 feb. 202026,0026,7925,9126,7726,71982.887
10 feb. 202025,7026,0825,4325,6225,56346.960
07 feb. 202026,0526,2625,6525,7025,64765.565
06 feb. 202026,6526,8326,0326,2426,18499.922
05 feb. 202025,7426,7025,7426,2226,161.397.238
04 feb. 202025,5526,0125,1525,2625,20516.305
03 feb. 202024,4225,8224,1425,7125,65760.192
31 ene. 202025,4525,7425,1425,3525,29665.622
30 ene. 202025,8425,8425,2125,3925,33740.881
29 ene. 202025,7726,1725,6525,8525,79692.217
28 ene. 202024,9725,8324,2025,5325,47885.186
24 ene. 202026,0526,3025,7425,8925,83473.524
23 ene. 202026,3226,3225,5926,0826,02471.788
22 ene. 202025,8826,3825,5726,3226,26980.410
21 ene. 202026,5826,8025,7225,8825,821.358.254
20 ene. 202026,3726,9426,3526,5126,451.291.569
17 ene. 202025,5126,1525,2526,1126,051.443.210
16 ene. 202024,5025,1524,4825,0024,941.509.630
15 ene. 202024,1224,4824,0224,3324,271.628.113
14 ene. 202024,3124,6624,1224,2024,14886.751
13 ene. 202023,0524,1422,7024,0023,95514.952
10 ene. 202022,8123,3422,8123,2423,19520.562
09 ene. 202022,3022,8522,1122,7122,66697.694
08 ene. 202022,6722,6721,6321,9921,94703.394
07 ene. 202022,2422,8622,2122,6922,64386.770
06 ene. 202022,3922,4021,7622,1622,111.292.535
03 ene. 202022,5823,1322,4522,5222,47615.921
02 ene. 202022,5022,7622,0822,1822,13448.142
31 dic. 201923,2023,2522,4622,4622,41507.561
30 dic. 201923,7023,7923,0023,4423,39434.115
27 dic. 201923,4023,9523,3723,6823,63374.127
24 dic. 201923,5023,7023,2123,3723,32385.571
23 dic. 201923,2423,4222,7823,2423,19333.240
20 dic. 201923,1023,4422,7722,9022,85584.696
19 dic. 201923,5523,9622,9622,9822,93926.631
18 dic. 201924,0024,2723,4724,0824,03683.245
17 dic. 201923,8024,6523,8024,0123,961.419.168
16 dic. 201922,4523,7522,4523,5423,49891.220
13 dic. 201922,4522,7622,2022,3722,321.087.282
12 dic. 201922,1722,2421,5621,8521,80831.581
11 dic. 201922,6022,6521,7022,1722,121.255.142
10 dic. 201922,7023,0822,4122,6322,58572.829
09 dic. 201923,0023,3622,7822,9422,89390.257
06 dic. 201923,0023,0922,5522,9522,90353.351
05 dic. 201923,1823,4922,8522,9922,94730.359
04 dic. 201923,3623,4522,6622,6822,63769.506
03 dic. 201924,2024,2023,5323,5923,54582.398
02 dic. 201924,5024,8024,4324,4624,40534.438
29 nov. 201924,7824,8524,3324,4924,43397.911
28 nov. 201925,0025,2524,3424,5324,47592.322
27 nov. 201924,5024,9324,2324,8924,83674.723
26 nov. 201924,1124,5123,9624,4124,351.142.756
25 nov. 201924,5025,1223,7723,7723,72899.179
22 nov. 201924,7024,9424,3024,4024,341.083.886
21 nov. 201924,8525,2424,4724,6024,54913.409
20 nov. 201926,1726,2924,8724,9824,921.362.698
19 nov. 201926,6026,7925,7626,2726,211.644.827
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines