Appen Limited (ASX:APX)
Australia · Delayed Price · Currency is AUD 1.200
-0.025 (-2.04%)
May 18, 2026, 4:10 PM AEST
Appen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 1.22 | 1.23 | 1.19 | 1.20 | - | -2.29% | 1,785,072 |
| 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 |
| May 7, 2026 | 1.23 | 1.25 | 1.19 | 1.19 | 1.19 | -0.83% | 4,074,465 |
| May 6, 2026 | 1.19 | 1.23 | 1.18 | 1.20 | 1.20 | 3.45% | 4,428,376 |
| May 5, 2026 | 1.23 | 1.27 | 1.15 | 1.16 | 1.16 | -5.69% | 6,719,627 |
| May 4, 2026 | 1.22 | 1.30 | 1.19 | 1.23 | 1.23 | 2.93% | 7,449,736 |
| May 1, 2026 | 1.16 | 1.23 | 1.16 | 1.20 | 1.20 | 6.22% | 8,491,840 |
| Apr 30, 2026 | 1.59 | 1.60 | 1.11 | 1.13 | 1.13 | -27.42% | 25,233,240 |
| Apr 29, 2026 | 1.59 | 1.65 | 1.55 | 1.55 | 1.55 | -3.43% | 3,173,872 |
| Apr 28, 2026 | 1.60 | 1.62 | 1.54 | 1.61 | 1.61 | 1.26% | 3,066,601 |
| Apr 27, 2026 | 1.54 | 1.60 | 1.52 | 1.59 | 1.59 | 2.26% | 2,256,801 |
| Apr 24, 2026 | 1.60 | 1.60 | 1.52 | 1.55 | 1.55 | -4.32% | 3,022,298 |
| Apr 23, 2026 | 1.67 | 1.72 | 1.60 | 1.62 | 1.62 | -0.92% | 4,584,122 |
| Apr 22, 2026 | 1.67 | 1.72 | 1.62 | 1.64 | 1.64 | -3.25% | 3,273,466 |
| Apr 21, 2026 | 1.67 | 1.78 | 1.66 | 1.69 | 1.69 | 1.81% | 5,789,781 |
| Apr 20, 2026 | 1.57 | 1.70 | 1.54 | 1.66 | 1.66 | 4.40% | 4,551,537 |
| Apr 17, 2026 | 1.52 | 1.62 | 1.51 | 1.59 | 1.59 | 4.95% | 3,805,902 |
| Apr 16, 2026 | 1.43 | 1.53 | 1.42 | 1.52 | 1.52 | 8.21% | 4,214,720 |
| Apr 15, 2026 | 1.44 | 1.46 | 1.40 | 1.40 | 1.40 | -1.06% | 2,994,493 |
| Apr 14, 2026 | 1.40 | 1.45 | 1.39 | 1.42 | 1.42 | 4.81% | 2,687,897 |
| Apr 13, 2026 | 1.39 | 1.40 | 1.34 | 1.35 | 1.35 | -4.26% | 2,922,752 |
| Apr 10, 2026 | 1.44 | 1.45 | 1.41 | 1.41 | 1.41 | -2.08% | 1,997,842 |
| Apr 9, 2026 | 1.49 | 1.51 | 1.43 | 1.44 | 1.44 | -3.68% | 2,850,595 |
| Apr 8, 2026 | 1.48 | 1.53 | 1.48 | 1.50 | 1.50 | 3.46% | 4,710,215 |
| Apr 7, 2026 | 1.38 | 1.48 | 1.38 | 1.45 | 1.45 | 3.96% | 5,077,553 |
| Apr 2, 2026 | 1.44 | 1.46 | 1.33 | 1.39 | 1.39 | -2.46% | 7,942,518 |
| Apr 1, 2026 | 1.49 | 1.49 | 1.42 | 1.43 | 1.43 | 0.71% | 5,033,085 |
| Mar 31, 2026 | 1.36 | 1.45 | 1.34 | 1.42 | 1.42 | 3.28% | 5,256,148 |
| Mar 30, 2026 | 1.42 | 1.42 | 1.34 | 1.37 | 1.37 | -5.19% | 3,675,741 |
| Mar 27, 2026 | 1.52 | 1.52 | 1.44 | 1.45 | 1.45 | -7.07% | 3,105,552 |
| Mar 26, 2026 | 1.58 | 1.64 | 1.54 | 1.56 | 1.56 | -1.27% | 3,808,643 |
| Mar 25, 2026 | 1.47 | 1.59 | 1.43 | 1.58 | 1.58 | 7.88% | 7,256,395 |
| Mar 24, 2026 | 1.45 | 1.48 | 1.41 | 1.46 | 1.46 | 3.91% | 3,875,435 |
| Mar 23, 2026 | 1.43 | 1.45 | 1.37 | 1.41 | 1.41 | -5.07% | 2,847,304 |
| Mar 20, 2026 | 1.46 | 1.51 | 1.44 | 1.48 | 1.48 | 1.72% | 3,711,680 |
| Mar 19, 2026 | 1.48 | 1.48 | 1.43 | 1.46 | 1.46 | -3.64% | 3,758,707 |
| Mar 18, 2026 | 1.55 | 1.57 | 1.49 | 1.51 | 1.51 | -1.63% | 5,594,098 |
| Mar 17, 2026 | 1.59 | 1.61 | 1.47 | 1.54 | 1.54 | -0.97% | 5,287,608 |
| Mar 16, 2026 | 1.66 | 1.66 | 1.54 | 1.55 | 1.55 | -8.28% | 4,799,001 |
| Mar 13, 2026 | 1.64 | 1.70 | 1.60 | 1.69 | 1.69 | 1.20% | 4,366,112 |
| Mar 12, 2026 | 1.78 | 1.80 | 1.65 | 1.67 | 1.67 | -6.44% | 5,481,716 |
| Mar 11, 2026 | 1.69 | 1.83 | 1.66 | 1.79 | 1.79 | 5.31% | 7,014,009 |
| Mar 10, 2026 | 1.69 | 1.72 | 1.64 | 1.70 | 1.70 | 3.67% | 4,301,914 |
| Mar 9, 2026 | 1.65 | 1.67 | 1.54 | 1.64 | 1.64 | -3.82% | 5,564,065 |
| Mar 6, 2026 | 1.63 | 1.74 | 1.59 | 1.70 | 1.70 | 4.62% | 7,053,952 |