Skip to main content
Appen Limited (ASX:APX)
Australia flag Australia · Delayed Price · Currency is AUD
1.700
+0.075 (4.62%)
At close: Mar 6, 2026

Appen Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.631.701.591.66-2.15%2,566,818
Mar 5, 20261.641.721.621.631.634.17%5,158,591
Mar 4, 20261.651.721.551.561.56-7.69%5,366,301
Mar 3, 20261.771.831.681.691.69-3.43%5,707,203
Mar 2, 20261.791.791.671.751.75-6.17%8,931,786
Feb 27, 20261.771.881.721.871.872.75%8,743,510
Feb 26, 20261.771.981.771.821.827.40%15,036,910
Feb 25, 20261.481.711.431.691.6927.55%16,684,530
Feb 24, 20261.301.381.301.331.331.92%6,122,732
Feb 23, 20261.471.501.291.301.30-10.96%12,820,390
Feb 20, 20261.481.601.431.461.46-0.34%7,348,325
Feb 19, 20261.701.741.391.471.47-13.82%14,754,130
Feb 18, 20261.561.761.511.701.709.68%10,105,310
Feb 17, 20261.491.571.481.551.554.73%4,957,268
Feb 16, 20261.401.491.381.481.485.71%6,088,452
Feb 13, 20261.501.541.381.401.40-11.39%10,750,960
Feb 12, 20261.741.741.551.581.58-9.20%9,613,434
Feb 11, 20261.801.801.721.741.74-3.87%4,649,701
Feb 10, 20261.781.921.771.811.811.97%7,070,022
Feb 9, 20261.721.831.691.781.7813.78%10,334,640
Feb 6, 20261.841.851.561.561.56-17.24%18,921,780
Feb 5, 20261.801.941.781.891.890.27%13,070,700
Feb 4, 20261.881.951.791.881.88-1.05%11,173,473
Feb 3, 20261.751.931.741.901.9013.43%17,207,439
Feb 2, 20261.801.811.641.681.68-9.46%18,306,760
Jan 30, 20261.421.851.411.851.8531.21%37,853,790
Jan 29, 20261.221.441.211.411.4130.56%29,064,580
Jan 28, 20261.111.111.071.081.08-0.92%4,737,687
Jan 27, 20261.201.221.091.091.09-8.40%7,266,451
Jan 23, 20261.201.241.161.191.19-6,395,427
Jan 22, 20261.101.201.091.191.1910.70%8,433,173
Jan 21, 20261.031.091.001.081.082.38%4,665,210
Jan 20, 20261.131.141.051.051.05-6.25%5,579,334
Jan 19, 20261.161.171.061.121.12-1.75%11,542,880
Jan 16, 20261.051.151.051.141.1410.68%11,460,050
Jan 15, 20261.031.071.011.031.03-4,638,140
Jan 14, 20261.081.081.031.031.03-4.19%6,099,265
Jan 13, 20261.031.090.991.081.086.44%8,600,956
Jan 12, 20260.971.030.941.011.015.21%6,807,267
Jan 9, 20260.910.990.910.960.964.92%4,547,309
Jan 8, 20260.890.920.870.920.924.57%2,311,047
Jan 7, 20260.870.900.850.880.881.74%2,230,860
Jan 6, 20260.860.880.830.860.860.58%2,979,160
Jan 5, 20260.860.900.850.860.86-0.58%4,844,907
Jan 2, 20260.810.870.800.860.867.50%3,302,720
Dec 31, 20250.810.830.800.800.80-1,980,026
Dec 30, 20250.810.840.800.800.80-0.62%2,731,899
Dec 29, 20250.810.820.800.810.810.63%1,964,423
Dec 24, 20250.800.820.790.800.80-0.62%1,396,581
Dec 23, 20250.800.830.790.810.810.63%3,536,274
Dec 22, 20250.750.820.750.800.806.67%4,725,177
Dec 19, 20250.700.760.700.750.756.38%4,015,897
Dec 18, 20250.700.710.690.710.710.71%1,410,893
Dec 17, 20250.710.720.700.700.70-1.41%1,807,296
Dec 16, 20250.700.720.700.710.712.16%1,479,616
Dec 15, 20250.700.740.690.700.70-0.71%3,572,663
Dec 12, 20250.700.710.690.700.701.45%1,296,493
Dec 11, 20250.700.710.680.690.69-1,544,311
Dec 10, 20250.700.700.690.690.69-2.13%929,006
Dec 9, 20250.710.710.700.710.71-0.70%600,145
Dec 8, 20250.710.720.700.710.71-1,130,440
Dec 5, 20250.700.720.700.710.712.16%1,021,158
Dec 4, 20250.710.720.690.700.70-846,844
Dec 3, 20250.690.710.690.700.701.46%1,454,622
Dec 2, 20250.690.710.680.690.69-0.72%1,151,434
Dec 1, 20250.710.720.680.690.69-3.50%1,364,181
Nov 28, 20250.700.720.690.720.722.88%1,788,899
Nov 27, 20250.690.700.680.700.701.46%1,357,797
Nov 26, 20250.680.700.680.690.692.24%2,152,267
Nov 25, 20250.660.690.660.670.672.29%2,167,244
Nov 24, 20250.670.670.650.660.660.77%1,776,363
Nov 21, 20250.670.670.650.650.65-5.11%2,064,242
Nov 20, 20250.670.700.670.690.694.58%1,530,392
Nov 19, 20250.670.680.660.660.66-1.50%1,419,337
Nov 18, 20250.690.690.660.670.67-4.32%1,285,614
Nov 17, 20250.660.700.650.700.706.11%2,083,685
Nov 14, 20250.670.670.650.660.66-2.24%2,294,040
Nov 13, 20250.690.700.670.670.67-2.90%2,656,490
Nov 12, 20250.690.720.680.690.690.73%2,258,000
Nov 11, 20250.710.730.690.690.69-2.14%2,537,599
Nov 10, 20250.690.720.690.700.702.19%1,929,310
Nov 7, 20250.720.720.690.690.69-4.86%3,735,560
Nov 6, 20250.730.740.720.720.72-1,666,260
Nov 5, 20250.730.730.700.720.72-2.70%3,297,564
Nov 4, 20250.760.760.740.740.74-0.67%1,272,721
Nov 3, 20250.780.780.750.750.75-3.87%2,446,924
Oct 31, 20250.780.790.770.780.78-0.64%1,929,666
Oct 30, 20250.770.810.760.780.78-5.45%4,497,723
Oct 29, 20250.850.870.810.830.83-1.79%5,939,345
Oct 28, 20250.790.840.750.840.847.01%6,588,777
Oct 27, 20250.760.790.760.790.793.97%2,345,455
Oct 24, 20250.770.780.760.760.76-1.31%1,363,128
Oct 23, 20250.770.780.750.770.77-1,509,629
Oct 22, 20250.770.770.740.770.77-2,855,631
Oct 21, 20250.780.800.760.770.77-1.29%2,539,996
Oct 20, 20250.800.800.770.780.78-2.52%2,138,441
Oct 17, 20250.810.810.790.800.80-1.24%1,852,408
Oct 16, 20250.820.830.810.810.81-1.83%1,361,420
Oct 15, 20250.820.830.800.820.821.23%2,489,412
Oct 14, 20250.830.840.810.810.81-0.61%2,735,135