Appen Ltd. APX
ASX · Avustralya · Teknoloji Hizmetleri
AUD 1,17-0,02 (-%2,10)
Piyasa kapalı· · AUD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · AUD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 1,16 | -%2,10 | AUD 1,18 | AUD 1,21 | AUD 1,16 | 2,06M |
| 2026-09-30 | AUD 1,19 | -%4,03 | AUD 1,23 | AUD 1,25 | AUD 1,18 | 1,97M |
| 2026-09-29 | AUD 1,24 | +%8,77 | AUD 1,14 | AUD 1,24 | AUD 1,14 | 2,50M |
| 2026-09-28 | AUD 1,14 | -%1,72 | AUD 1,15 | AUD 1,18 | AUD 1,13 | 1,46M |
| 2026-09-25 | AUD 1,16 | -%0,43 | AUD 1,16 | AUD 1,16 | AUD 1,11 | 2,61M |
| 2026-09-24 | AUD 1,16 | -%4,51 | AUD 1,19 | AUD 1,21 | AUD 1,14 | 3,89M |
| 2026-09-23 | AUD 1,22 | +%8,44 | AUD 1,13 | AUD 1,23 | AUD 1,11 | 3,82M |
| 2026-09-22 | AUD 1,13 | +%7,14 | AUD 1,07 | AUD 1,14 | AUD 1,07 | 2,49M |
| 2026-09-21 | AUD 1,05 | -%1,41 | AUD 1,05 | AUD 1,08 | AUD 1,03 | 1,31M |
| 2026-09-18 | AUD 1,07 | +%2,40 | AUD 1,06 | AUD 1,08 | AUD 1,03 | 2,04M |
| 2026-09-17 | AUD 1,04 | +%1,46 | AUD 1,05 | AUD 1,07 | AUD 1,02 | 1,30M |
| 2026-09-16 | AUD 1,02 | -%0,97 | AUD 1,04 | AUD 1,04 | AUD 0,99 | 1,56M |
| 2026-09-15 | AUD 1,03 | +%8,38 | AUD 0,97 | AUD 1,04 | AUD 0,97 | 3,62M |
| 2026-09-14 | AUD 0,95 | -%1,04 | AUD 0,96 | AUD 0,98 | AUD 0,94 | 1,89M |
| 2026-09-11 | AUD 0,96 | -%3,50 | AUD 0,98 | AUD 0,98 | AUD 0,94 | 3,37M |
| 2026-09-10 | AUD 1,00 | -%2,91 | AUD 1,02 | AUD 1,02 | AUD 0,99 | 1,97M |
| 2026-09-09 | AUD 1,03 | -%1,44 | AUD 1,03 | AUD 1,07 | AUD 1,02 | 1,40M |
| 2026-09-08 | AUD 1,04 | -%0,48 | AUD 1,05 | AUD 1,07 | AUD 1,03 | 1,06M |
| 2026-09-07 | AUD 1,05 | -%2,78 | AUD 1,09 | AUD 1,09 | AUD 1,05 | 1,33M |
| 2026-09-04 | AUD 1,08 | +%4,85 | AUD 1,06 | AUD 1,09 | AUD 1,04 | 2,15M |
| 2026-09-03 | AUD 1,03 | -%4,19 | AUD 1,09 | AUD 1,11 | AUD 1,02 | 3,46M |
| 2026-09-02 | AUD 1,08 | -%7,33 | AUD 1,13 | AUD 1,15 | AUD 1,08 | 3,59M |
| 2026-09-01 | AUD 1,16 | +%2,20 | AUD 1,13 | AUD 1,21 | AUD 1,11 | 4,15M |
| 2026-08-31 | AUD 1,13 | -%7,72 | AUD 1,24 | AUD 1,26 | AUD 1,13 | 5,71M |
| 2026-08-28 | AUD 1,23 | +%0,82 | AUD 1,27 | AUD 1,44 | AUD 1,21 | 8,53M |
| 2026-08-27 | AUD 1,22 | -%15,86 | AUD 1,40 | AUD 1,42 | AUD 1,14 | 11,52M |
| 2026-08-26 | AUD 1,45 | -%4,92 | AUD 1,54 | AUD 1,55 | AUD 1,45 | 3,21M |
| 2026-08-25 | AUD 1,52 | +%4,45 | AUD 1,46 | AUD 1,55 | AUD 1,44 | 3,64M |
| 2026-08-24 | AUD 1,46 | +%2,10 | AUD 1,45 | AUD 1,48 | AUD 1,43 | 2,19M |
| 2026-08-21 | AUD 1,43 | -%3,05 | AUD 1,43 | AUD 1,47 | AUD 1,41 | 1,76M |
| 2026-08-20 | AUD 1,48 | +%6,12 | AUD 1,40 | AUD 1,48 | AUD 1,40 | 2,05M |
| 2026-08-19 | AUD 1,39 | -%3,47 | AUD 1,41 | AUD 1,43 | AUD 1,38 | 1,90M |
| 2026-08-18 | AUD 1,44 | -%2,70 | AUD 1,47 | AUD 1,48 | AUD 1,43 | 1,98M |
| 2026-08-17 | AUD 1,48 | +%2,07 | AUD 1,45 | AUD 1,50 | AUD 1,39 | 2,47M |
| 2026-08-14 | AUD 1,45 | +%2,47 | AUD 1,41 | AUD 1,50 | AUD 1,41 | 4,73M |
| 2026-08-13 | AUD 1,41 | +%3,28 | AUD 1,39 | AUD 1,46 | AUD 1,38 | 3,54M |
| 2026-08-12 | AUD 1,37 | -%0,72 | AUD 1,36 | AUD 1,38 | AUD 1,31 | 3,85M |
| 2026-08-11 | AUD 1,38 | -%1,43 | AUD 1,37 | AUD 1,45 | AUD 1,37 | 2,68M |
| 2026-08-10 | AUD 1,40 | -%1,06 | AUD 1,40 | AUD 1,42 | AUD 1,38 | 1,97M |
| 2026-08-07 | AUD 1,41 | +%1,80 | AUD 1,37 | AUD 1,41 | AUD 1,33 | 3,94M |
| 2026-08-06 | AUD 1,39 | -%3,14 | AUD 1,43 | AUD 1,43 | AUD 1,36 | 4,24M |
| 2026-08-05 | AUD 1,43 | +%9,13 | AUD 1,33 | AUD 1,46 | AUD 1,31 | 6,17M |
| 2026-08-04 | AUD 1,32 | +%6,05 | AUD 1,25 | AUD 1,35 | AUD 1,24 | 4,59M |
| 2026-08-03 | AUD 1,24 | +%3,77 | AUD 1,20 | AUD 1,25 | AUD 1,19 | 3,50M |
| 2026-07-31 | AUD 1,20 | +%6,22 | AUD 1,17 | AUD 1,22 | AUD 1,10 | 10,04M |
| 2026-07-30 | AUD 1,13 | +%10,29 | AUD 1,01 | AUD 1,17 | AUD 1,00 | 11,64M |
| 2026-07-29 | AUD 1,02 | +%17,92 | AUD 0,96 | AUD 1,08 | AUD 0,96 | 11,31M |
| 2026-07-28 | AUD 0,87 | -%0,57 | AUD 0,87 | AUD 0,90 | AUD 0,86 | 1,68M |
| 2026-07-27 | AUD 0,87 | +%6,10 | AUD 0,83 | AUD 0,87 | AUD 0,83 | 1,60M |
| 2026-07-24 | AUD 0,82 | -%8,38 | AUD 0,90 | AUD 0,90 | AUD 0,82 | 3,67M |
| 2026-07-23 | AUD 0,89 | -%4,28 | AUD 0,93 | AUD 0,94 | AUD 0,89 | 1,41M |
| 2026-07-22 | AUD 0,94 | +%2,19 | AUD 0,92 | AUD 0,96 | AUD 0,91 | 2,20M |
| 2026-07-21 | AUD 0,92 | +%5,17 | AUD 0,88 | AUD 0,93 | AUD 0,87 | 2,46M |
| 2026-07-20 | AUD 0,87 | -%1,14 | AUD 0,87 | AUD 0,88 | AUD 0,87 | 617,25K |
| 2026-07-17 | AUD 0,88 | -%2,76 | AUD 0,89 | AUD 0,90 | AUD 0,86 | 1,79M |
| 2026-07-16 | AUD 0,90 | -%0,55 | AUD 0,92 | AUD 0,92 | AUD 0,89 | 964,50K |
| 2026-07-15 | AUD 0,91 | +%2,25 | AUD 0,88 | AUD 0,92 | AUD 0,88 | 856,44K |
| 2026-07-14 | AUD 0,89 | +%1,14 | AUD 0,88 | AUD 0,90 | AUD 0,88 | 1,55M |
| 2026-07-13 | AUD 0,88 | -%2,76 | AUD 0,91 | AUD 0,92 | AUD 0,87 | 1,59M |
| 2026-07-10 | AUD 0,90 | +%1,12 | AUD 0,90 | AUD 0,93 | AUD 0,89 | 2,21M |
| 2026-07-09 | AUD 0,89 | -%0,56 | AUD 0,88 | AUD 0,90 | AUD 0,88 | 1,44M |
| 2026-07-08 | AUD 0,90 | -%3,23 | AUD 0,93 | AUD 0,94 | AUD 0,88 | 2,73M |
| 2026-07-07 | AUD 0,93 | -%1,59 | AUD 0,94 | AUD 0,96 | AUD 0,93 | 1,23M |
| 2026-07-06 | AUD 0,94 | +%2,16 | AUD 0,93 | AUD 0,97 | AUD 0,93 | 1,64M |
| 2026-07-03 | AUD 0,93 | -%1,07 | AUD 0,94 | AUD 0,94 | AUD 0,91 | 1,39M |
| 2026-07-02 | AUD 0,94 | -%1,06 | AUD 0,94 | AUD 0,97 | AUD 0,93 | 1,08M |
| 2026-07-01 | AUD 0,94 | +%0,53 | AUD 0,95 | AUD 0,96 | AUD 0,93 | 1,75M |
| 2026-06-30 | AUD 0,94 | -%0,53 | AUD 0,94 | AUD 0,95 | AUD 0,92 | 2,63M |
| 2026-06-29 | AUD 0,94 | +%1,61 | AUD 0,92 | AUD 0,96 | AUD 0,92 | 2,24M |
| 2026-06-26 | AUD 0,93 | -%2,11 | AUD 0,95 | AUD 0,95 | AUD 0,92 | 2,63M |
| 2026-06-25 | AUD 0,95 | -%2,56 | AUD 0,97 | AUD 0,98 | AUD 0,94 | 2,38M |
| 2026-06-24 | AUD 0,98 | -%0,51 | AUD 0,99 | AUD 1,00 | AUD 0,96 | 2,15M |
| 2026-06-23 | AUD 0,98 | -%2,97 | AUD 1,02 | AUD 1,02 | AUD 0,98 | 3,38M |
| 2026-06-22 | AUD 1,01 | -%6,05 | AUD 1,07 | AUD 1,07 | AUD 1,01 | 2,57M |
| 2026-06-19 | AUD 1,08 | -%3,15 | AUD 1,10 | AUD 1,13 | AUD 1,07 | 2,72M |
| 2026-06-18 | AUD 1,11 | +%1,37 | AUD 1,10 | AUD 1,15 | AUD 1,08 | 2,16M |
| 2026-06-17 | AUD 1,10 | +%0,46 | AUD 1,08 | AUD 1,11 | AUD 1,05 | 1,93M |
| 2026-06-16 | AUD 1,09 | -%2,68 | AUD 1,12 | AUD 1,14 | AUD 1,09 | 1,88M |
| 2026-06-15 | AUD 1,12 | +%2,75 | AUD 1,12 | AUD 1,13 | AUD 1,10 | 2,27M |
| 2026-06-12 | AUD 1,09 | +%3,32 | AUD 1,08 | AUD 1,14 | AUD 1,08 | 4,23M |
| 2026-06-11 | AUD 1,05 | +%2,43 | AUD 1,00 | AUD 1,07 | AUD 1,00 | 2,07M |
| 2026-06-10 | AUD 1,03 | -%7,21 | AUD 1,10 | AUD 1,10 | AUD 1,02 | 4,50M |
| 2026-06-09 | AUD 1,11 | -%1,33 | AUD 1,10 | AUD 1,13 | AUD 1,08 | 3,09M |
| 2026-06-05 | AUD 1,13 | -%1,32 | AUD 1,15 | AUD 1,15 | AUD 1,08 | 7,82M |
| 2026-06-04 | AUD 1,14 | -%8,06 | AUD 1,23 | AUD 1,23 | AUD 1,14 | 5,23M |
| 2026-06-03 | AUD 1,24 | -%2,36 | AUD 1,26 | AUD 1,28 | AUD 1,23 | 3,27M |
| 2026-06-02 | AUD 1,27 | +%2,42 | AUD 1,24 | AUD 1,28 | AUD 1,23 | 2,40M |
| 2026-06-01 | AUD 1,24 | +%7,36 | AUD 1,16 | AUD 1,25 | AUD 1,16 | 5,73M |
| 2026-05-29 | AUD 1,15 | -%0,43 | AUD 1,16 | AUD 1,19 | AUD 1,15 | 2,87M |
| 2026-05-28 | AUD 1,16 | -%1,28 | AUD 1,16 | AUD 1,18 | AUD 1,14 | 1,59M |