Skip to main content
Appen Limited (ASX:APX)
Australia flag Australia · Delayed Price · Currency is AUD
1.550
-0.055 (-3.43%)
Apr 29, 2026, 4:10 PM AEST

Appen Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20261.591.651.561.57--2.37%2,145,405
Apr 28, 20261.601.621.541.611.611.26%3,066,601
Apr 27, 20261.541.601.521.591.592.26%2,256,801
Apr 24, 20261.601.601.521.551.55-4.32%3,022,298
Apr 23, 20261.671.721.601.621.62-0.92%4,584,122
Apr 22, 20261.671.721.621.641.64-3.25%3,273,466
Apr 21, 20261.671.781.661.691.691.81%5,789,781
Apr 20, 20261.571.701.541.661.664.40%4,551,537
Apr 17, 20261.521.621.511.591.594.95%3,805,902
Apr 16, 20261.431.531.421.521.528.21%4,214,720
Apr 15, 20261.441.461.401.401.40-1.06%2,994,493
Apr 14, 20261.401.451.391.421.424.81%2,687,897
Apr 13, 20261.391.401.341.351.35-4.26%2,922,752
Apr 10, 20261.441.451.411.411.41-2.08%1,997,842
Apr 9, 20261.491.511.431.441.44-3.68%2,850,595
Apr 8, 20261.481.531.481.501.503.46%4,710,215
Apr 7, 20261.381.481.381.451.453.96%5,077,553
Apr 2, 20261.441.461.331.391.39-2.46%7,942,518
Apr 1, 20261.491.491.421.431.430.71%5,033,085
Mar 31, 20261.361.451.341.421.423.28%5,256,148
Mar 30, 20261.421.421.341.371.37-5.19%3,675,741
Mar 27, 20261.521.521.441.451.45-7.07%3,105,552
Mar 26, 20261.581.641.541.561.56-1.27%3,808,643
Mar 25, 20261.471.591.431.581.587.88%7,256,395
Mar 24, 20261.451.481.411.461.463.91%3,875,435
Mar 23, 20261.431.451.371.411.41-5.07%2,847,304
Mar 20, 20261.461.511.441.481.481.72%3,711,680
Mar 19, 20261.481.481.431.461.46-3.64%3,758,707
Mar 18, 20261.551.571.491.511.51-1.63%5,594,098
Mar 17, 20261.591.611.471.541.54-0.97%5,287,608
Mar 16, 20261.661.661.541.551.55-8.28%4,799,001
Mar 13, 20261.641.701.601.691.691.20%4,366,112
Mar 12, 20261.781.801.651.671.67-6.44%5,481,716
Mar 11, 20261.691.831.661.791.795.31%7,014,009
Mar 10, 20261.691.721.641.701.703.67%4,301,914
Mar 9, 20261.651.671.541.641.64-3.82%5,564,065
Mar 6, 20261.631.741.591.701.704.62%7,053,952
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