Appen Limited (ASX:APX)
Australia · Delayed Price · Currency is AUD 0.8650
+0.0150 (1.76%)
Aug 29, 2025, 4:17 PM AEST
Appen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 0.85 | 0.90 | 0.85 | 0.87 | 0.87 | 1.76% | 4,708,305 |
| Aug 28, 2025 | 0.91 | 0.94 | 0.85 | 0.85 | 0.85 | -4.49% | 8,661,558 |
| Aug 27, 2025 | 0.89 | 0.95 | 0.88 | 0.89 | 0.89 | 1.14% | 9,062,591 |
| Aug 26, 2025 | 0.90 | 0.91 | 0.88 | 0.88 | 0.88 | -2.22% | 4,025,654 |
| Aug 25, 2025 | 0.87 | 0.93 | 0.87 | 0.90 | 0.90 | 5.88% | 4,895,055 |
| Aug 22, 2025 | 0.85 | 0.86 | 0.83 | 0.85 | 0.85 | - | 3,214,353 |
| Aug 21, 2025 | 0.85 | 0.88 | 0.83 | 0.85 | 0.85 | - | 4,195,796 |
| Aug 20, 2025 | 0.90 | 0.90 | 0.85 | 0.85 | 0.85 | -5.03% | 4,629,506 |
| Aug 19, 2025 | 0.90 | 0.92 | 0.89 | 0.90 | 0.90 | -0.56% | 2,328,739 |
| Aug 18, 2025 | 0.90 | 0.92 | 0.90 | 0.90 | 0.90 | - | 2,413,119 |
| Aug 15, 2025 | 0.91 | 0.92 | 0.90 | 0.90 | 0.90 | 0.56% | 2,875,147 |
| Aug 14, 2025 | 0.91 | 0.92 | 0.89 | 0.90 | 0.90 | -1.10% | 2,339,784 |
| Aug 13, 2025 | 0.93 | 0.95 | 0.91 | 0.91 | 0.91 | -2.69% | 3,190,015 |
| Aug 12, 2025 | 0.91 | 0.94 | 0.91 | 0.93 | 0.93 | 2.76% | 3,908,732 |
| Aug 11, 2025 | 0.89 | 0.92 | 0.89 | 0.91 | 0.91 | 1.69% | 3,552,940 |
| Aug 8, 2025 | 0.90 | 0.92 | 0.89 | 0.89 | 0.89 | -1.11% | 3,263,095 |
| Aug 7, 2025 | 0.92 | 0.93 | 0.90 | 0.90 | 0.90 | -2.70% | 3,828,840 |
| Aug 6, 2025 | 0.93 | 0.95 | 0.92 | 0.93 | 0.93 | - | 3,716,229 |
| Aug 5, 2025 | 0.94 | 0.95 | 0.92 | 0.93 | 0.93 | - | 3,213,937 |
| Aug 4, 2025 | 0.92 | 0.93 | 0.90 | 0.93 | 0.93 | 1.09% | 4,154,759 |
| Aug 1, 2025 | 0.89 | 0.92 | 0.88 | 0.92 | 0.92 | 1.67% | 5,970,357 |
| Jul 31, 2025 | 0.95 | 0.96 | 0.89 | 0.90 | 0.90 | -5.76% | 10,373,296 |
| 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 |