Appen Limited (ASX:APX)
Australia · Delayed Price · Currency is AUD 1.605
+0.020 (1.26%)
Apr 28, 2026, 4:10 PM AEST
Appen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.60 | 1.60 | 1.55 | 1.56 | - | -1.89% | 2,292,705 |
| 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 |
| Mar 5, 2026 | 1.64 | 1.72 | 1.62 | 1.63 | 1.63 | 4.17% | 5,158,591 |
| Mar 4, 2026 | 1.65 | 1.72 | 1.55 | 1.56 | 1.56 | -7.69% | 5,366,301 |
| Mar 3, 2026 | 1.77 | 1.83 | 1.68 | 1.69 | 1.69 | -3.43% | 5,707,203 |
| Mar 2, 2026 | 1.79 | 1.79 | 1.67 | 1.75 | 1.75 | -6.17% | 8,931,786 |
| Feb 27, 2026 | 1.77 | 1.88 | 1.72 | 1.87 | 1.87 | 2.75% | 8,743,510 |
| Feb 26, 2026 | 1.77 | 1.98 | 1.77 | 1.82 | 1.82 | 7.40% | 15,036,910 |
| Feb 25, 2026 | 1.48 | 1.71 | 1.43 | 1.69 | 1.69 | 27.55% | 16,684,530 |
| Feb 24, 2026 | 1.30 | 1.38 | 1.30 | 1.33 | 1.33 | 1.92% | 6,122,732 |
| Feb 23, 2026 | 1.47 | 1.50 | 1.29 | 1.30 | 1.30 | -10.96% | 12,820,390 |
| Feb 20, 2026 | 1.48 | 1.60 | 1.43 | 1.46 | 1.46 | -0.34% | 7,348,325 |
| Feb 19, 2026 | 1.70 | 1.74 | 1.39 | 1.47 | 1.47 | -13.82% | 14,754,130 |
| Feb 18, 2026 | 1.56 | 1.76 | 1.51 | 1.70 | 1.70 | 9.68% | 10,105,310 |
| Feb 17, 2026 | 1.49 | 1.57 | 1.48 | 1.55 | 1.55 | 4.73% | 4,957,268 |
| Feb 16, 2026 | 1.40 | 1.49 | 1.38 | 1.48 | 1.48 | 5.71% | 6,088,452 |