Appen Limited (ASX:APX)
Australia · Delayed Price · Currency is AUD 1.065
+0.025 (2.40%)
Sep 18, 2026, 4:10 PM AEST
Appen Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 1.44 | 1.47 | 1.42 | 1.43 | 1.43 | -3.05% | 1,758,735 |
| Aug 20, 2026 | 1.40 | 1.48 | 1.40 | 1.48 | 1.48 | 6.12% | 2,054,061 |
| Aug 19, 2026 | 1.41 | 1.43 | 1.38 | 1.39 | 1.39 | -3.47% | 1,903,668 |
| Aug 18, 2026 | 1.47 | 1.48 | 1.44 | 1.44 | 1.44 | -2.70% | 1,981,722 |
| Aug 17, 2026 | 1.45 | 1.50 | 1.40 | 1.48 | 1.48 | 2.07% | 2,465,801 |
| Aug 14, 2026 | 1.41 | 1.50 | 1.41 | 1.45 | 1.45 | 2.47% | 4,734,091 |
| Aug 13, 2026 | 1.39 | 1.46 | 1.38 | 1.42 | 1.42 | 3.28% | 3,536,577 |
| Aug 12, 2026 | 1.36 | 1.38 | 1.31 | 1.37 | 1.37 | -0.72% | 3,847,710 |
| Aug 11, 2026 | 1.37 | 1.45 | 1.37 | 1.38 | 1.38 | -1.43% | 2,681,124 |
| Aug 10, 2026 | 1.40 | 1.42 | 1.38 | 1.40 | 1.40 | -1.06% | 1,966,574 |
| Aug 7, 2026 | 1.37 | 1.42 | 1.33 | 1.42 | 1.42 | 1.80% | 3,935,502 |
| Aug 6, 2026 | 1.44 | 1.44 | 1.36 | 1.39 | 1.39 | -3.14% | 4,241,768 |
| Aug 5, 2026 | 1.33 | 1.46 | 1.31 | 1.44 | 1.44 | 9.13% | 6,174,015 |
| Aug 4, 2026 | 1.25 | 1.35 | 1.24 | 1.32 | 1.32 | 6.05% | 4,586,761 |
| Aug 3, 2026 | 1.20 | 1.25 | 1.19 | 1.24 | 1.24 | 3.77% | 3,504,214 |
| Jul 31, 2026 | 1.17 | 1.22 | 1.10 | 1.20 | 1.20 | 6.22% | 10,039,770 |
| Jul 30, 2026 | 1.01 | 1.17 | 1.00 | 1.13 | 1.13 | 10.29% | 11,599,210 |
| Jul 29, 2026 | 0.97 | 1.08 | 0.97 | 1.02 | 1.02 | 17.92% | 11,308,456 |
| Jul 28, 2026 | 0.87 | 0.91 | 0.86 | 0.87 | 0.87 | -0.57% | 1,678,411 |
| Jul 27, 2026 | 0.83 | 0.87 | 0.83 | 0.87 | 0.87 | 6.10% | 1,599,818 |
| Jul 24, 2026 | 0.90 | 0.90 | 0.82 | 0.82 | 0.82 | -8.38% | 3,672,673 |
| Jul 23, 2026 | 0.93 | 0.94 | 0.89 | 0.90 | 0.90 | -4.28% | 1,410,334 |
| Jul 22, 2026 | 0.92 | 0.96 | 0.91 | 0.94 | 0.94 | 2.19% | 2,202,153 |
| Jul 21, 2026 | 0.88 | 0.93 | 0.87 | 0.92 | 0.92 | 5.17% | 2,461,138 |
| Jul 20, 2026 | 0.87 | 0.88 | 0.87 | 0.87 | 0.87 | -1.14% | 617,252 |
| 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 |