Appen Limited (ASX:APX)
Australia · Delayed Price · Currency is AUD 0.8800
-0.0250 (-2.76%)
Jul 17, 2026, 4:10 PM AEST
Appen Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 0.90 | 0.90 | 0.86 | 0.88 | 0.88 | -2.76% | 1,786,894 |
| Jul 16, 2026 | 0.92 | 0.92 | 0.89 | 0.91 | 0.91 | -0.55% | 964,495 |
| Jul 15, 2026 | 0.88 | 0.92 | 0.88 | 0.91 | 0.91 | 2.25% | 856,441 |
| Jul 14, 2026 | 0.89 | 0.90 | 0.88 | 0.89 | 0.89 | 1.14% | 1,545,776 |
| Jul 13, 2026 | 0.91 | 0.92 | 0.87 | 0.88 | 0.88 | -2.76% | 1,592,921 |
| Jul 10, 2026 | 0.90 | 0.93 | 0.89 | 0.91 | 0.91 | 1.12% | 2,208,149 |
| Jul 9, 2026 | 0.89 | 0.91 | 0.88 | 0.90 | 0.90 | -0.56% | 1,438,737 |
| Jul 8, 2026 | 0.93 | 0.94 | 0.88 | 0.90 | 0.90 | -3.23% | 2,730,848 |
| Jul 7, 2026 | 0.94 | 0.97 | 0.93 | 0.93 | 0.93 | -1.59% | 1,228,949 |
| Jul 6, 2026 | 0.93 | 0.97 | 0.93 | 0.95 | 0.95 | 2.16% | 1,643,304 |
| Jul 3, 2026 | 0.94 | 0.94 | 0.91 | 0.93 | 0.93 | -1.07% | 1,388,770 |
| Jul 2, 2026 | 0.94 | 0.97 | 0.93 | 0.94 | 0.94 | -1.06% | 1,075,179 |
| Jul 1, 2026 | 0.95 | 0.97 | 0.93 | 0.95 | 0.95 | 0.53% | 1,750,838 |
| Jun 30, 2026 | 0.95 | 0.95 | 0.92 | 0.94 | 0.94 | -0.53% | 2,633,859 |
| Jun 29, 2026 | 0.92 | 0.96 | 0.92 | 0.95 | 0.95 | 1.61% | 2,236,894 |
| Jun 26, 2026 | 0.95 | 0.95 | 0.92 | 0.93 | 0.93 | -2.11% | 2,628,872 |
| Jun 25, 2026 | 0.97 | 0.98 | 0.95 | 0.95 | 0.95 | -2.56% | 2,377,801 |
| Jun 24, 2026 | 0.99 | 1.00 | 0.96 | 0.98 | 0.98 | -0.51% | 2,147,131 |
| Jun 23, 2026 | 1.02 | 1.03 | 0.98 | 0.98 | 0.98 | -2.97% | 3,377,297 |
| Jun 22, 2026 | 1.07 | 1.07 | 1.01 | 1.01 | 1.01 | -6.05% | 2,572,815 |
| Jun 19, 2026 | 1.10 | 1.14 | 1.07 | 1.08 | 1.08 | -3.15% | 2,715,953 |
| Jun 18, 2026 | 1.10 | 1.16 | 1.08 | 1.11 | 1.11 | 1.37% | 2,159,323 |
| Jun 17, 2026 | 1.08 | 1.11 | 1.06 | 1.10 | 1.10 | 0.46% | 1,928,004 |
| Jun 16, 2026 | 1.12 | 1.14 | 1.09 | 1.09 | 1.09 | -2.68% | 1,876,302 |
| Jun 15, 2026 | 1.12 | 1.14 | 1.10 | 1.12 | 1.12 | 2.75% | 2,267,621 |
| Jun 12, 2026 | 1.08 | 1.14 | 1.08 | 1.09 | 1.09 | 3.32% | 4,228,793 |
| Jun 11, 2026 | 1.00 | 1.07 | 1.00 | 1.06 | 1.06 | 2.43% | 2,065,285 |
| Jun 10, 2026 | 1.10 | 1.10 | 1.03 | 1.03 | 1.03 | -7.21% | 4,495,061 |
| Jun 9, 2026 | 1.10 | 1.13 | 1.08 | 1.11 | 1.11 | -1.33% | 3,091,622 |
| Jun 5, 2026 | 1.15 | 1.15 | 1.08 | 1.13 | 1.13 | -1.32% | 7,816,214 |
| Jun 4, 2026 | 1.23 | 1.23 | 1.14 | 1.14 | 1.14 | -8.06% | 5,227,106 |
| Jun 3, 2026 | 1.26 | 1.29 | 1.23 | 1.24 | 1.24 | -2.36% | 3,271,378 |
| Jun 2, 2026 | 1.24 | 1.29 | 1.23 | 1.27 | 1.27 | 2.42% | 2,396,553 |
| Jun 1, 2026 | 1.17 | 1.26 | 1.17 | 1.24 | 1.24 | 7.36% | 5,729,938 |
| May 29, 2026 | 1.17 | 1.19 | 1.16 | 1.16 | 1.16 | -0.43% | 2,859,184 |
| May 28, 2026 | 1.16 | 1.19 | 1.15 | 1.16 | 1.16 | -1.28% | 1,586,222 |
| May 27, 2026 | 1.14 | 1.21 | 1.13 | 1.18 | 1.18 | 4.44% | 3,926,598 |
| May 26, 2026 | 1.17 | 1.17 | 1.11 | 1.13 | 1.13 | -3.02% | 5,388,292 |
| May 25, 2026 | 1.25 | 1.25 | 1.13 | 1.16 | 1.16 | -5.31% | 7,688,135 |
| May 22, 2026 | 1.17 | 1.30 | 1.17 | 1.23 | 1.23 | 9.37% | 10,108,130 |
| May 21, 2026 | 1.22 | 1.24 | 1.12 | 1.12 | 1.12 | -7.44% | 9,329,656 |
| May 20, 2026 | 1.19 | 1.21 | 1.18 | 1.21 | 1.21 | 1.68% | 2,024,600 |
| May 19, 2026 | 1.21 | 1.24 | 1.19 | 1.19 | 1.19 | -0.83% | 1,892,501 |
| May 18, 2026 | 1.22 | 1.23 | 1.19 | 1.20 | 1.20 | -2.04% | 2,342,254 |
| May 15, 2026 | 1.22 | 1.28 | 1.22 | 1.23 | 1.23 | 2.51% | 2,981,736 |
| May 14, 2026 | 1.26 | 1.28 | 1.19 | 1.20 | 1.20 | -5.53% | 3,014,450 |
| May 13, 2026 | 1.20 | 1.27 | 1.16 | 1.27 | 1.27 | 7.66% | 4,693,231 |
| May 12, 2026 | 1.24 | 1.24 | 1.17 | 1.18 | 1.18 | -5.24% | 3,749,244 |
| May 11, 2026 | 1.24 | 1.27 | 1.21 | 1.24 | 1.24 | 0.81% | 3,554,101 |
| May 8, 2026 | 1.20 | 1.32 | 1.19 | 1.23 | 1.23 | 3.36% | 7,048,759 |