Appen Limited (APXYY)
OTCMKTS · Delayed Price · Currency is USD
0.5516
0.00 (0.00%)
At close: Jan 30, 2026
Appen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 22.52% | 5,484 |
| Jan 29, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 45.23% | 1,000 |
| Jan 13, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 10.24% | 3,750 |
| Jan 12, 2026 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -0.14% | 1,000 |
| Jan 6, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -15.26% | 12,499 |
| Jan 2, 2026 | 0.30 | 0.33 | 0.30 | 0.33 | 0.33 | 24.74% | 18,200 |
| Dec 30, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 15.93% | 11,499 |
| Dec 16, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 9.43% | 2,531 |
| Dec 5, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 29,000 |
| Nov 26, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -4.55% | 10,000 |
| Nov 24, 2025 | 0.22 | 0.22 | 0.18 | 0.22 | 0.22 | 1.20% | 7,500 |
| Nov 20, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 9.52% | 1,000 |
| Nov 18, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -28.11% | 1,000 |
| Nov 17, 2025 | 0.17 | 0.28 | 0.17 | 0.28 | 0.28 | 27.94% | 3,295 |
| Nov 13, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -6.26% | 870 |
| Nov 11, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -14.93% | 1,000 |
| Nov 7, 2025 | 0.24 | 0.27 | 0.24 | 0.27 | 0.27 | 5.50% | 8,131 |
| Nov 6, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 22.26% | 400 |
| Nov 5, 2025 | 0.29 | 0.29 | 0.21 | 0.21 | 0.21 | -36.44% | 77,100 |
| Nov 4, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -3.76% | 5,683 |
| Nov 3, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | 14.33% | 7,500 |
| Oct 30, 2025 | 0.32 | 0.35 | 0.30 | 0.30 | 0.30 | -14.29% | 34,000 |
| Oct 29, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -4.61% | 4,594 |
| Oct 28, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 9.07% | 2,470 |
| Oct 24, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -0.71% | 2,631 |
| Oct 23, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -1.37% | 1,500 |
| Oct 20, 2025 | 0.30 | 0.34 | 0.30 | 0.34 | 0.34 | 7.34% | 2,600 |
| Oct 17, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 45.45% | 669 |
| Oct 14, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 3.82% | 1,499 |
| Oct 10, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -28.24% | 200 |
| Oct 8, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -16.82% | 3,608 |
| Oct 7, 2025 | 0.34 | 0.36 | 0.32 | 0.36 | 0.36 | 11.95% | 24,178 |
| Oct 2, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | -9.40% | 20,000 |
| Sep 30, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 6.38% | 300 |
| Sep 29, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -14.28% | 6,000 |
| Sep 25, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 63.53% | 400 |
| Sep 22, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -20.01% | 100 |
| Sep 12, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 5.16% | 2,613 |
| Sep 11, 2025 | 0.21 | 0.34 | 0.21 | 0.28 | 0.28 | -7.00% | 2,300 |
| Sep 3, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | 14.37% | 13,000 |
| Aug 12, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -6.32% | 100 |
| Aug 8, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 14.99% | 10,000 |
| Aug 6, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -16.03% | 11,500 |
| Aug 1, 2025 | 0.33 | 0.33 | 0.29 | 0.29 | 0.29 | -3.33% | 1,000 |