Appen Limited (ASX:APX)
Australia · Delayed Price · Currency is AUD 0.9150
+0.0150 (1.67%)
Aug 1, 2025, 4:10 PM AEST
Appen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.89 | 0.90 | 0.88 | 0.89 | - | -1.67% | 10,694,494 |
| Jul 31, 2025 | 0.95 | 0.96 | 0.89 | 0.90 | 0.90 | -5.76% | 9,575,530 |
| Jul 30, 2025 | 1.00 | 1.01 | 0.93 | 0.96 | 0.96 | -13.18% | 20,908,148 |
| Jul 29, 2025 | 1.15 | 1.15 | 1.09 | 1.10 | 1.10 | -5.17% | 8,660,076 |
| Jul 28, 2025 | 1.23 | 1.24 | 1.16 | 1.16 | 1.16 | -4.92% | 6,772,899 |
| Jul 25, 2025 | 1.24 | 1.27 | 1.21 | 1.22 | 1.22 | -2.40% | 8,840,328 |
| Jul 24, 2025 | 1.19 | 1.25 | 1.18 | 1.25 | 1.25 | 5.93% | 10,595,889 |
| Jul 23, 2025 | 1.15 | 1.20 | 1.14 | 1.18 | 1.18 | 2.61% | 5,987,286 |
| Jul 22, 2025 | 1.19 | 1.19 | 1.13 | 1.15 | 1.15 | -2.54% | 6,959,612 |
| Jul 21, 2025 | 1.18 | 1.21 | 1.16 | 1.18 | 1.18 | - | 6,115,544 |
| Jul 18, 2025 | 1.18 | 1.20 | 1.17 | 1.18 | 1.18 | 1.72% | 5,405,365 |
| Jul 17, 2025 | 1.21 | 1.24 | 1.15 | 1.16 | 1.16 | -3.33% | 8,714,932 |
| Jul 16, 2025 | 1.13 | 1.21 | 1.13 | 1.20 | 1.20 | 4.35% | 8,559,522 |
| Jul 15, 2025 | 1.09 | 1.17 | 1.08 | 1.15 | 1.15 | 6.48% | 9,819,460 |
| Jul 14, 2025 | 1.11 | 1.11 | 1.04 | 1.08 | 1.08 | -2.70% | 6,845,264 |
| Jul 11, 2025 | 1.13 | 1.16 | 1.11 | 1.11 | 1.11 | - | 6,450,943 |
| Jul 10, 2025 | 1.14 | 1.16 | 1.10 | 1.11 | 1.11 | -1.77% | 6,718,066 |
| Jul 9, 2025 | 1.14 | 1.14 | 1.11 | 1.13 | 1.13 | -0.88% | 5,168,087 |
| Jul 8, 2025 | 1.13 | 1.18 | 1.11 | 1.14 | 1.14 | - | 6,751,645 |
| Jul 7, 2025 | 1.18 | 1.18 | 1.13 | 1.14 | 1.14 | -2.56% | 6,270,007 |
| Jul 4, 2025 | 1.15 | 1.22 | 1.15 | 1.17 | 1.17 | 3.54% | 12,797,413 |
| Jul 3, 2025 | 1.13 | 1.17 | 1.12 | 1.13 | 1.13 | - | 5,955,655 |
| Jul 2, 2025 | 1.15 | 1.17 | 1.12 | 1.13 | 1.13 | -2.59% | 4,621,314 |
| Jul 1, 2025 | 1.14 | 1.19 | 1.12 | 1.16 | 1.16 | 3.57% | 7,572,265 |
| Jun 30, 2025 | 1.15 | 1.16 | 1.11 | 1.12 | 1.12 | -2.61% | 5,588,339 |
| Jun 27, 2025 | 1.18 | 1.21 | 1.15 | 1.15 | 1.15 | - | 9,683,122 |
| Jun 26, 2025 | 1.13 | 1.19 | 1.12 | 1.15 | 1.15 | 1.77% | 8,819,937 |
| Jun 25, 2025 | 1.09 | 1.17 | 1.09 | 1.13 | 1.13 | 5.61% | 9,590,112 |
| Jun 24, 2025 | 1.01 | 1.08 | 1.01 | 1.07 | 1.07 | 10.31% | 8,909,837 |
| Jun 23, 2025 | 1.02 | 1.03 | 0.96 | 0.97 | 0.97 | -5.83% | 9,100,170 |
| Jun 20, 2025 | 1.03 | 1.10 | 1.03 | 1.03 | 1.03 | -0.96% | 9,489,425 |
| Jun 19, 2025 | 1.00 | 1.07 | 0.99 | 1.04 | 1.04 | 5.58% | 8,956,898 |
| Jun 18, 2025 | 0.99 | 1.00 | 0.95 | 0.99 | 0.99 | -1.50% | 10,553,336 |
| Jun 17, 2025 | 1.02 | 1.03 | 1.00 | 1.00 | 1.00 | 0.50% | 8,891,629 |
| Jun 16, 2025 | 0.99 | 1.02 | 0.97 | 1.00 | 1.00 | -2.45% | 7,950,969 |
| Jun 13, 2025 | 1.07 | 1.07 | 1.00 | 1.02 | 1.02 | -3.77% | 7,814,487 |
| Jun 12, 2025 | 1.05 | 1.10 | 1.00 | 1.06 | 1.06 | 0.95% | 11,267,583 |
| Jun 11, 2025 | 1.09 | 1.13 | 1.04 | 1.05 | 1.05 | -3.67% | 9,839,226 |
| Jun 10, 2025 | 1.15 | 1.18 | 1.09 | 1.09 | 1.09 | -5.22% | 7,753,348 |
| Jun 6, 2025 | 1.14 | 1.16 | 1.12 | 1.15 | 1.15 | -0.86% | 4,093,641 |
| Jun 5, 2025 | 1.19 | 1.22 | 1.15 | 1.16 | 1.16 | -1.69% | 6,217,774 |
| Jun 4, 2025 | 1.12 | 1.20 | 1.11 | 1.18 | 1.18 | 8.26% | 6,930,644 |
| Jun 3, 2025 | 1.11 | 1.15 | 1.09 | 1.09 | 1.09 | -0.91% | 5,448,352 |
| Jun 2, 2025 | 1.18 | 1.18 | 1.10 | 1.10 | 1.10 | -8.33% | 7,371,597 |
| May 30, 2025 | 1.25 | 1.25 | 1.20 | 1.20 | 1.20 | -6.25% | 8,500,528 |
| May 29, 2025 | 1.26 | 1.31 | 1.24 | 1.28 | 1.28 | 4.07% | 8,324,092 |
| May 28, 2025 | 1.30 | 1.34 | 1.22 | 1.23 | 1.23 | -1.60% | 9,261,959 |
| May 27, 2025 | 1.25 | 1.27 | 1.21 | 1.25 | 1.25 | -0.79% | 6,810,013 |
| May 26, 2025 | 1.13 | 1.27 | 1.13 | 1.26 | 1.26 | 9.57% | 8,895,043 |
| May 23, 2025 | 1.16 | 1.19 | 1.13 | 1.15 | 1.15 | - | 6,750,424 |