Skip to main content
logo
Appen Limited (ASX:APX)
Australia flag Australia · Delayed Price · Currency is AUD
1.675
-0.175 (-9.46%)
At close: Feb 2, 2026

Appen Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 20261.421.851.411.851.8531.21%37,853,790
Jan 29, 20261.221.441.211.411.4130.56%29,064,580
Jan 28, 20261.111.111.071.081.08-0.92%4,737,687
Jan 27, 20261.201.221.091.091.09-8.40%7,266,451
Jan 23, 20261.201.241.161.191.19-6,395,427
Jan 22, 20261.101.201.091.191.1910.70%8,433,173
Jan 21, 20261.031.091.001.081.082.38%4,665,210
Jan 20, 20261.131.141.051.051.05-6.25%5,579,334
Jan 19, 20261.161.171.061.121.12-1.75%11,542,880
Jan 16, 20261.051.151.051.141.1410.68%11,460,050
Jan 15, 20261.031.071.011.031.03-4,638,140
Jan 14, 20261.081.081.031.031.03-4.19%6,099,265
Jan 13, 20261.031.090.991.081.086.44%8,600,956
Jan 12, 20260.971.030.941.011.015.21%6,807,267
Jan 9, 20260.910.990.910.960.964.92%4,547,309
Jan 8, 20260.890.920.870.920.924.57%2,311,047
Jan 7, 20260.870.900.850.880.881.74%2,230,860
Jan 6, 20260.860.880.830.860.860.58%2,979,160
Jan 5, 20260.860.900.850.860.86-0.58%4,844,907
Jan 2, 20260.810.870.800.860.867.50%3,302,720
Dec 31, 20250.810.830.800.800.80-1,980,026
Dec 30, 20250.810.840.800.800.80-0.62%2,731,899
Dec 29, 20250.810.820.800.810.810.63%1,964,423
Dec 24, 20250.800.820.790.800.80-0.62%1,396,581
Dec 23, 20250.800.830.790.810.810.63%3,536,274
Dec 22, 20250.750.820.750.800.806.67%4,725,177
Dec 19, 20250.700.760.700.750.756.38%4,015,897
Dec 18, 20250.700.710.690.710.710.71%1,410,893
Dec 17, 20250.710.720.700.700.70-1.41%1,807,296
Dec 16, 20250.700.720.700.710.712.16%1,479,616
Dec 15, 20250.700.740.690.700.70-0.71%3,572,663
Dec 12, 20250.700.710.690.700.701.45%1,296,493
Dec 11, 20250.700.710.680.690.69-1,544,311
Dec 10, 20250.700.700.690.690.69-2.13%929,006
Dec 9, 20250.710.710.700.710.71-0.70%600,145
Dec 8, 20250.710.720.700.710.71-1,130,440
Dec 5, 20250.700.720.700.710.712.16%1,021,158
Dec 4, 20250.710.720.690.700.70-846,844
Dec 3, 20250.690.710.690.700.701.46%1,454,622
Dec 2, 20250.690.710.680.690.69-0.72%1,151,434
Dec 1, 20250.710.720.680.690.69-3.50%1,364,181
Nov 28, 20250.700.720.690.720.722.88%1,788,899
Nov 27, 20250.690.700.680.700.701.46%1,357,797
Nov 26, 20250.680.700.680.690.692.24%2,152,267
Nov 25, 20250.660.690.660.670.672.29%2,167,244
Nov 24, 20250.670.670.650.660.660.77%1,776,363
Nov 21, 20250.670.670.650.650.65-5.11%2,064,242
Nov 20, 20250.670.700.670.690.694.58%1,530,392
Nov 19, 20250.670.680.660.660.66-1.50%1,419,337
Nov 18, 20250.690.690.660.670.67-4.32%1,285,614