Appen Limited (ASX:APX)
Australia · Delayed Price · Currency is AUD 1.055
-0.285 (-21.27%)
Oct 30, 2026, 4:10 PM AEDT
Appen Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.30 | 1.33 | 1.06 | 1.06 | 1.06 | -21.27% | 10,830,466 |
| Oct 29, 2026 | 1.39 | 1.53 | 1.28 | 1.34 | 1.34 | 5.10% | 13,599,219 |
| Oct 28, 2026 | 1.18 | 1.30 | 1.18 | 1.28 | 1.28 | 8.97% | 3,394,954 |
| Oct 27, 2026 | 1.13 | 1.18 | 1.13 | 1.17 | 1.17 | 3.08% | 1,748,503 |
| Oct 26, 2026 | 1.07 | 1.14 | 1.05 | 1.14 | 1.14 | 7.08% | 2,147,782 |
| Oct 23, 2026 | 1.05 | 1.08 | 1.04 | 1.06 | 1.06 | -2.30% | 2,429,746 |
| Oct 22, 2026 | 1.04 | 1.10 | 1.04 | 1.09 | 1.09 | 3.83% | 2,038,508 |
| Oct 21, 2026 | 1.03 | 1.05 | 1.00 | 1.05 | 1.05 | 2.96% | 1,294,816 |
| Oct 20, 2026 | 0.99 | 1.04 | 0.98 | 1.02 | 1.02 | 2.53% | 1,950,335 |
| Oct 19, 2026 | 0.99 | 1.01 | 0.97 | 0.99 | 0.99 | -1.49% | 1,613,567 |
| Oct 16, 2026 | 0.96 | 1.03 | 0.95 | 1.01 | 1.01 | 7.49% | 2,710,364 |
| Oct 15, 2026 | 0.97 | 0.97 | 0.93 | 0.94 | 0.94 | -5.08% | 3,092,737 |
| Oct 14, 2026 | 1.02 | 1.05 | 0.98 | 0.99 | 0.99 | -3.90% | 3,857,383 |
| Oct 13, 2026 | 1.12 | 1.12 | 1.03 | 1.03 | 1.03 | -8.07% | 1,998,133 |
| Oct 12, 2026 | 1.13 | 1.16 | 1.10 | 1.12 | 1.12 | -1.33% | 2,059,331 |
| Oct 9, 2026 | 1.15 | 1.17 | 1.12 | 1.13 | 1.13 | -2.16% | 1,677,862 |
| Oct 8, 2026 | 1.17 | 1.19 | 1.14 | 1.16 | 1.16 | -1.70% | 1,751,169 |
| Oct 7, 2026 | 1.18 | 1.21 | 1.17 | 1.18 | 1.18 | -0.42% | 1,732,704 |
| Oct 6, 2026 | 1.22 | 1.25 | 1.18 | 1.18 | 1.18 | -2.88% | 1,800,933 |
| Oct 5, 2026 | 1.25 | 1.27 | 1.22 | 1.22 | 1.22 | -2.80% | 2,072,017 |
| Oct 2, 2026 | 1.19 | 1.27 | 1.19 | 1.25 | 1.25 | 7.30% | 3,310,355 |
| Oct 1, 2026 | 1.19 | 1.21 | 1.16 | 1.17 | 1.17 | -2.10% | 2,063,914 |
| Sep 30, 2026 | 1.23 | 1.25 | 1.19 | 1.19 | 1.19 | -4.03% | 1,971,566 |
| Sep 29, 2026 | 1.14 | 1.24 | 1.14 | 1.24 | 1.24 | 8.77% | 2,502,075 |
| Sep 28, 2026 | 1.16 | 1.18 | 1.14 | 1.14 | 1.14 | -1.72% | 1,455,482 |
| Sep 25, 2026 | 1.16 | 1.17 | 1.11 | 1.16 | 1.16 | -0.43% | 2,614,063 |
| Sep 24, 2026 | 1.19 | 1.21 | 1.15 | 1.17 | 1.17 | -4.51% | 3,887,898 |
| Sep 23, 2026 | 1.13 | 1.23 | 1.11 | 1.22 | 1.22 | 8.44% | 3,821,574 |
| Sep 22, 2026 | 1.07 | 1.14 | 1.07 | 1.13 | 1.13 | 7.14% | 2,490,780 |
| Sep 21, 2026 | 1.05 | 1.08 | 1.03 | 1.05 | 1.05 | -1.41% | 1,314,464 |
| Sep 18, 2026 | 1.06 | 1.08 | 1.04 | 1.07 | 1.07 | 2.40% | 2,037,352 |
| Sep 17, 2026 | 1.05 | 1.07 | 1.03 | 1.04 | 1.04 | 1.46% | 1,302,898 |
| Sep 16, 2026 | 1.04 | 1.04 | 0.99 | 1.03 | 1.03 | -0.97% | 1,558,443 |
| Sep 15, 2026 | 0.97 | 1.05 | 0.97 | 1.04 | 1.04 | 8.38% | 3,503,033 |
| Sep 14, 2026 | 0.96 | 0.98 | 0.94 | 0.96 | 0.96 | -1.04% | 1,886,808 |
| Sep 11, 2026 | 0.98 | 0.98 | 0.94 | 0.97 | 0.97 | -3.50% | 3,370,075 |
| Sep 10, 2026 | 1.02 | 1.02 | 0.99 | 1.00 | 1.00 | -2.91% | 1,965,593 |
| Sep 9, 2026 | 1.04 | 1.07 | 1.03 | 1.03 | 1.03 | -1.44% | 1,395,151 |
| Sep 8, 2026 | 1.05 | 1.07 | 1.04 | 1.05 | 1.05 | -0.48% | 1,058,012 |
| Sep 7, 2026 | 1.09 | 1.09 | 1.05 | 1.05 | 1.05 | -2.78% | 1,251,659 |
| Sep 4, 2026 | 1.06 | 1.09 | 1.04 | 1.08 | 1.08 | 4.85% | 2,152,564 |
| Sep 3, 2026 | 1.09 | 1.11 | 1.03 | 1.03 | 1.03 | -4.19% | 3,458,445 |
| Sep 2, 2026 | 1.14 | 1.15 | 1.08 | 1.08 | 1.08 | -7.33% | 3,594,026 |
| Sep 1, 2026 | 1.13 | 1.21 | 1.11 | 1.16 | 1.16 | 2.20% | 4,154,830 |
| Aug 31, 2026 | 1.24 | 1.27 | 1.13 | 1.14 | 1.14 | -7.72% | 5,703,702 |
| Aug 28, 2026 | 1.27 | 1.44 | 1.21 | 1.23 | 1.23 | 0.82% | 8,534,958 |
| Aug 27, 2026 | 1.41 | 1.42 | 1.14 | 1.22 | 1.22 | -15.86% | 11,521,893 |
| Aug 26, 2026 | 1.54 | 1.56 | 1.45 | 1.45 | 1.45 | -4.92% | 3,208,458 |
| Aug 25, 2026 | 1.46 | 1.55 | 1.44 | 1.53 | 1.53 | 4.45% | 3,639,575 |
| Aug 24, 2026 | 1.45 | 1.48 | 1.44 | 1.46 | 1.46 | 2.10% | 2,188,932 |