Appen Limited (ASX:APX)
Australia · Delayed Price · Currency is AUD 1.835
+0.145 (8.58%)
Feb 26, 2026, 2:19 PM AEST
Appen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 1.77 | 1.98 | 1.77 | 1.87 | - | 10.36% | 9,995,319 |
| Feb 25, 2026 | 1.48 | 1.71 | 1.43 | 1.69 | 1.69 | 27.55% | 16,684,530 |
| Feb 24, 2026 | 1.30 | 1.38 | 1.30 | 1.33 | 1.33 | 1.92% | 6,122,732 |
| Feb 23, 2026 | 1.47 | 1.50 | 1.29 | 1.30 | 1.30 | -10.96% | 12,820,390 |
| Feb 20, 2026 | 1.48 | 1.60 | 1.43 | 1.46 | 1.46 | -0.34% | 7,348,325 |
| Feb 19, 2026 | 1.70 | 1.74 | 1.39 | 1.47 | 1.47 | -13.82% | 14,754,130 |
| Feb 18, 2026 | 1.56 | 1.76 | 1.51 | 1.70 | 1.70 | 9.68% | 10,105,310 |
| Feb 17, 2026 | 1.49 | 1.57 | 1.48 | 1.55 | 1.55 | 4.73% | 4,957,268 |
| Feb 16, 2026 | 1.40 | 1.49 | 1.38 | 1.48 | 1.48 | 5.71% | 6,088,452 |
| Feb 13, 2026 | 1.50 | 1.54 | 1.38 | 1.40 | 1.40 | -11.39% | 10,750,960 |
| Feb 12, 2026 | 1.74 | 1.74 | 1.55 | 1.58 | 1.58 | -9.20% | 9,613,434 |
| Feb 11, 2026 | 1.80 | 1.80 | 1.72 | 1.74 | 1.74 | -3.87% | 4,649,701 |
| Feb 10, 2026 | 1.78 | 1.92 | 1.77 | 1.81 | 1.81 | 1.97% | 7,070,022 |
| Feb 9, 2026 | 1.72 | 1.83 | 1.69 | 1.78 | 1.78 | 13.78% | 10,334,640 |
| Feb 6, 2026 | 1.84 | 1.85 | 1.56 | 1.56 | 1.56 | -17.24% | 18,921,780 |
| Feb 5, 2026 | 1.80 | 1.94 | 1.78 | 1.89 | 1.89 | 0.27% | 13,070,700 |
| Feb 4, 2026 | 1.88 | 1.95 | 1.79 | 1.88 | 1.88 | -1.05% | 11,173,473 |
| Feb 3, 2026 | 1.75 | 1.93 | 1.74 | 1.90 | 1.90 | 13.43% | 17,207,439 |
| Feb 2, 2026 | 1.80 | 1.81 | 1.64 | 1.68 | 1.68 | -9.46% | 18,306,760 |
| Jan 30, 2026 | 1.42 | 1.85 | 1.41 | 1.85 | 1.85 | 31.21% | 37,853,790 |
| Jan 29, 2026 | 1.22 | 1.44 | 1.21 | 1.41 | 1.41 | 30.56% | 29,064,580 |
| Jan 28, 2026 | 1.11 | 1.11 | 1.07 | 1.08 | 1.08 | -0.92% | 4,737,687 |
| Jan 27, 2026 | 1.20 | 1.22 | 1.09 | 1.09 | 1.09 | -8.40% | 7,266,451 |
| Jan 23, 2026 | 1.20 | 1.24 | 1.16 | 1.19 | 1.19 | - | 6,395,427 |
| Jan 22, 2026 | 1.10 | 1.20 | 1.09 | 1.19 | 1.19 | 10.70% | 8,433,173 |
| Jan 21, 2026 | 1.03 | 1.09 | 1.00 | 1.08 | 1.08 | 2.38% | 4,665,210 |
| Jan 20, 2026 | 1.13 | 1.14 | 1.05 | 1.05 | 1.05 | -6.25% | 5,579,334 |
| Jan 19, 2026 | 1.16 | 1.17 | 1.06 | 1.12 | 1.12 | -1.75% | 11,542,880 |
| Jan 16, 2026 | 1.05 | 1.15 | 1.05 | 1.14 | 1.14 | 10.68% | 11,460,050 |
| Jan 15, 2026 | 1.03 | 1.07 | 1.01 | 1.03 | 1.03 | - | 4,638,140 |
| Jan 14, 2026 | 1.08 | 1.08 | 1.03 | 1.03 | 1.03 | -4.19% | 6,099,265 |
| Jan 13, 2026 | 1.03 | 1.09 | 0.99 | 1.08 | 1.08 | 6.44% | 8,600,956 |
| Jan 12, 2026 | 0.97 | 1.03 | 0.94 | 1.01 | 1.01 | 5.21% | 6,807,267 |
| Jan 9, 2026 | 0.91 | 0.99 | 0.91 | 0.96 | 0.96 | 4.92% | 4,547,309 |
| Jan 8, 2026 | 0.89 | 0.92 | 0.87 | 0.92 | 0.92 | 4.57% | 2,311,047 |
| Jan 7, 2026 | 0.87 | 0.90 | 0.85 | 0.88 | 0.88 | 1.74% | 2,230,860 |
| Jan 6, 2026 | 0.86 | 0.88 | 0.83 | 0.86 | 0.86 | 0.58% | 2,979,160 |
| Jan 5, 2026 | 0.86 | 0.90 | 0.85 | 0.86 | 0.86 | -0.58% | 4,844,907 |
| Jan 2, 2026 | 0.81 | 0.87 | 0.80 | 0.86 | 0.86 | 7.50% | 3,302,720 |
| Dec 31, 2025 | 0.81 | 0.83 | 0.80 | 0.80 | 0.80 | - | 1,980,026 |
| Dec 30, 2025 | 0.81 | 0.84 | 0.80 | 0.80 | 0.80 | -0.62% | 2,731,899 |
| Dec 29, 2025 | 0.81 | 0.82 | 0.80 | 0.81 | 0.81 | 0.63% | 1,964,423 |
| Dec 24, 2025 | 0.80 | 0.82 | 0.79 | 0.80 | 0.80 | -0.62% | 1,396,581 |
| Dec 23, 2025 | 0.80 | 0.83 | 0.79 | 0.81 | 0.81 | 0.63% | 3,536,274 |
| Dec 22, 2025 | 0.75 | 0.82 | 0.75 | 0.80 | 0.80 | 6.67% | 4,725,177 |
| Dec 19, 2025 | 0.70 | 0.76 | 0.70 | 0.75 | 0.75 | 6.38% | 4,015,897 |
| Dec 18, 2025 | 0.70 | 0.71 | 0.69 | 0.71 | 0.71 | 0.71% | 1,410,893 |
| Dec 17, 2025 | 0.71 | 0.72 | 0.70 | 0.70 | 0.70 | -1.41% | 1,807,296 |
| Dec 16, 2025 | 0.70 | 0.72 | 0.70 | 0.71 | 0.71 | 2.16% | 1,479,616 |
| Dec 15, 2025 | 0.70 | 0.74 | 0.69 | 0.70 | 0.70 | -0.71% | 3,572,663 |