Appen Ltd. APX
ASX · Australia · Technology Services
AUD 1.17-0.02 (-2.10%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 1.16 | -2.10% | AUD 1.18 | AUD 1.21 | AUD 1.16 | 2.06M |
| 2026-09-30 | AUD 1.19 | -4.03% | AUD 1.23 | AUD 1.25 | AUD 1.18 | 1.97M |
| 2026-09-29 | AUD 1.24 | +8.77% | AUD 1.14 | AUD 1.24 | AUD 1.14 | 2.50M |
| 2026-09-28 | AUD 1.14 | -1.72% | AUD 1.15 | AUD 1.18 | AUD 1.13 | 1.46M |
| 2026-09-25 | AUD 1.16 | -0.43% | AUD 1.16 | AUD 1.16 | AUD 1.11 | 2.61M |
| 2026-09-24 | AUD 1.16 | -4.51% | AUD 1.19 | AUD 1.21 | AUD 1.14 | 3.89M |
| 2026-09-23 | AUD 1.22 | +8.44% | AUD 1.13 | AUD 1.23 | AUD 1.11 | 3.82M |
| 2026-09-22 | AUD 1.13 | +7.14% | AUD 1.07 | AUD 1.14 | AUD 1.07 | 2.49M |
| 2026-09-21 | AUD 1.05 | -1.41% | AUD 1.05 | AUD 1.08 | AUD 1.03 | 1.31M |
| 2026-09-18 | AUD 1.07 | +2.40% | AUD 1.06 | AUD 1.08 | AUD 1.03 | 2.04M |
| 2026-09-17 | AUD 1.04 | +1.46% | AUD 1.05 | AUD 1.07 | AUD 1.02 | 1.30M |
| 2026-09-16 | AUD 1.02 | -0.97% | AUD 1.04 | AUD 1.04 | AUD 0.99 | 1.56M |
| 2026-09-15 | AUD 1.03 | +8.38% | AUD 0.97 | AUD 1.04 | AUD 0.97 | 3.62M |
| 2026-09-14 | AUD 0.95 | -1.04% | AUD 0.96 | AUD 0.98 | AUD 0.94 | 1.89M |
| 2026-09-11 | AUD 0.96 | -3.50% | AUD 0.98 | AUD 0.98 | AUD 0.94 | 3.37M |
| 2026-09-10 | AUD 1.00 | -2.91% | AUD 1.02 | AUD 1.02 | AUD 0.99 | 1.97M |
| 2026-09-09 | AUD 1.03 | -1.44% | AUD 1.03 | AUD 1.07 | AUD 1.02 | 1.40M |
| 2026-09-08 | AUD 1.04 | -0.48% | AUD 1.05 | AUD 1.07 | AUD 1.03 | 1.06M |
| 2026-09-07 | AUD 1.05 | -2.78% | AUD 1.09 | AUD 1.09 | AUD 1.05 | 1.33M |
| 2026-09-04 | AUD 1.08 | +4.85% | AUD 1.06 | AUD 1.09 | AUD 1.04 | 2.15M |
| 2026-09-03 | AUD 1.03 | -4.19% | AUD 1.09 | AUD 1.11 | AUD 1.02 | 3.46M |
| 2026-09-02 | AUD 1.08 | -7.33% | AUD 1.13 | AUD 1.15 | AUD 1.08 | 3.59M |
| 2026-09-01 | AUD 1.16 | +2.20% | AUD 1.13 | AUD 1.21 | AUD 1.11 | 4.15M |
| 2026-08-31 | AUD 1.13 | -7.72% | AUD 1.24 | AUD 1.26 | AUD 1.13 | 5.71M |
| 2026-08-28 | AUD 1.23 | +0.82% | AUD 1.27 | AUD 1.44 | AUD 1.21 | 8.53M |
| 2026-08-27 | AUD 1.22 | -15.86% | AUD 1.40 | AUD 1.42 | AUD 1.14 | 11.52M |
| 2026-08-26 | AUD 1.45 | -4.92% | AUD 1.54 | AUD 1.55 | AUD 1.45 | 3.21M |
| 2026-08-25 | AUD 1.52 | +4.45% | AUD 1.46 | AUD 1.55 | AUD 1.44 | 3.64M |
| 2026-08-24 | AUD 1.46 | +2.10% | AUD 1.45 | AUD 1.48 | AUD 1.43 | 2.19M |
| 2026-08-21 | AUD 1.43 | -3.05% | AUD 1.43 | AUD 1.47 | AUD 1.41 | 1.76M |
| 2026-08-20 | AUD 1.48 | +6.12% | AUD 1.40 | AUD 1.48 | AUD 1.40 | 2.05M |
| 2026-08-19 | AUD 1.39 | -3.47% | AUD 1.41 | AUD 1.43 | AUD 1.38 | 1.90M |
| 2026-08-18 | AUD 1.44 | -2.70% | AUD 1.47 | AUD 1.48 | AUD 1.43 | 1.98M |
| 2026-08-17 | AUD 1.48 | +2.07% | AUD 1.45 | AUD 1.50 | AUD 1.39 | 2.47M |
| 2026-08-14 | AUD 1.45 | +2.47% | AUD 1.41 | AUD 1.50 | AUD 1.41 | 4.73M |
| 2026-08-13 | AUD 1.41 | +3.28% | AUD 1.39 | AUD 1.46 | AUD 1.38 | 3.54M |
| 2026-08-12 | AUD 1.37 | -0.72% | AUD 1.36 | AUD 1.38 | AUD 1.31 | 3.85M |
| 2026-08-11 | AUD 1.38 | -1.43% | AUD 1.37 | AUD 1.45 | AUD 1.37 | 2.68M |
| 2026-08-10 | AUD 1.40 | -1.06% | AUD 1.40 | AUD 1.42 | AUD 1.38 | 1.97M |
| 2026-08-07 | AUD 1.41 | +1.80% | AUD 1.37 | AUD 1.41 | AUD 1.33 | 3.94M |
| 2026-08-06 | AUD 1.39 | -3.14% | AUD 1.43 | AUD 1.43 | AUD 1.36 | 4.24M |
| 2026-08-05 | AUD 1.43 | +9.13% | AUD 1.33 | AUD 1.46 | AUD 1.31 | 6.17M |
| 2026-08-04 | AUD 1.32 | +6.05% | AUD 1.25 | AUD 1.35 | AUD 1.24 | 4.59M |
| 2026-08-03 | AUD 1.24 | +3.77% | AUD 1.20 | AUD 1.25 | AUD 1.19 | 3.50M |
| 2026-07-31 | AUD 1.20 | +6.22% | AUD 1.17 | AUD 1.22 | AUD 1.10 | 10.04M |
| 2026-07-30 | AUD 1.13 | +10.29% | AUD 1.01 | AUD 1.17 | AUD 1.00 | 11.64M |
| 2026-07-29 | AUD 1.02 | +17.92% | AUD 0.96 | AUD 1.08 | AUD 0.96 | 11.31M |
| 2026-07-28 | AUD 0.87 | -0.57% | AUD 0.87 | AUD 0.90 | AUD 0.86 | 1.68M |
| 2026-07-27 | AUD 0.87 | +6.10% | AUD 0.83 | AUD 0.87 | AUD 0.83 | 1.60M |
| 2026-07-24 | AUD 0.82 | -8.38% | AUD 0.90 | AUD 0.90 | AUD 0.82 | 3.67M |
| 2026-07-23 | AUD 0.89 | -4.28% | AUD 0.93 | AUD 0.94 | AUD 0.89 | 1.41M |
| 2026-07-22 | AUD 0.94 | +2.19% | AUD 0.92 | AUD 0.96 | AUD 0.91 | 2.20M |
| 2026-07-21 | AUD 0.92 | +5.17% | AUD 0.88 | AUD 0.93 | AUD 0.87 | 2.46M |
| 2026-07-20 | AUD 0.87 | -1.14% | AUD 0.87 | AUD 0.88 | AUD 0.87 | 617.25K |
| 2026-07-17 | AUD 0.88 | -2.76% | AUD 0.89 | AUD 0.90 | AUD 0.86 | 1.79M |
| 2026-07-16 | AUD 0.90 | -0.55% | AUD 0.92 | AUD 0.92 | AUD 0.89 | 964.50K |
| 2026-07-15 | AUD 0.91 | +2.25% | AUD 0.88 | AUD 0.92 | AUD 0.88 | 856.44K |
| 2026-07-14 | AUD 0.89 | +1.14% | AUD 0.88 | AUD 0.90 | AUD 0.88 | 1.55M |
| 2026-07-13 | AUD 0.88 | -2.76% | AUD 0.91 | AUD 0.92 | AUD 0.87 | 1.59M |
| 2026-07-10 | AUD 0.90 | +1.12% | AUD 0.90 | AUD 0.93 | AUD 0.89 | 2.21M |
| 2026-07-09 | AUD 0.89 | -0.56% | AUD 0.88 | AUD 0.90 | AUD 0.88 | 1.44M |
| 2026-07-08 | AUD 0.90 | -3.23% | AUD 0.93 | AUD 0.94 | AUD 0.88 | 2.73M |
| 2026-07-07 | AUD 0.93 | -1.59% | AUD 0.94 | AUD 0.96 | AUD 0.93 | 1.23M |
| 2026-07-06 | AUD 0.94 | +2.16% | AUD 0.93 | AUD 0.97 | AUD 0.93 | 1.64M |
| 2026-07-03 | AUD 0.93 | -1.07% | AUD 0.94 | AUD 0.94 | AUD 0.91 | 1.39M |
| 2026-07-02 | AUD 0.94 | -1.06% | AUD 0.94 | AUD 0.97 | AUD 0.93 | 1.08M |
| 2026-07-01 | AUD 0.94 | +0.53% | AUD 0.95 | AUD 0.96 | AUD 0.93 | 1.75M |
| 2026-06-30 | AUD 0.94 | -0.53% | AUD 0.94 | AUD 0.95 | AUD 0.92 | 2.63M |
| 2026-06-29 | AUD 0.94 | +1.61% | AUD 0.92 | AUD 0.96 | AUD 0.92 | 2.24M |
| 2026-06-26 | AUD 0.93 | -2.11% | AUD 0.95 | AUD 0.95 | AUD 0.92 | 2.63M |
| 2026-06-25 | AUD 0.95 | -2.56% | AUD 0.97 | AUD 0.98 | AUD 0.94 | 2.38M |
| 2026-06-24 | AUD 0.98 | -0.51% | AUD 0.99 | AUD 1.00 | AUD 0.96 | 2.15M |
| 2026-06-23 | AUD 0.98 | -2.97% | AUD 1.02 | AUD 1.02 | AUD 0.98 | 3.38M |
| 2026-06-22 | AUD 1.01 | -6.05% | AUD 1.07 | AUD 1.07 | AUD 1.01 | 2.57M |
| 2026-06-19 | AUD 1.08 | -3.15% | AUD 1.10 | AUD 1.13 | AUD 1.07 | 2.72M |
| 2026-06-18 | AUD 1.11 | +1.37% | AUD 1.10 | AUD 1.15 | AUD 1.08 | 2.16M |
| 2026-06-17 | AUD 1.10 | +0.46% | AUD 1.08 | AUD 1.11 | AUD 1.05 | 1.93M |
| 2026-06-16 | AUD 1.09 | -2.68% | AUD 1.12 | AUD 1.14 | AUD 1.09 | 1.88M |
| 2026-06-15 | AUD 1.12 | +2.75% | AUD 1.12 | AUD 1.13 | AUD 1.10 | 2.27M |
| 2026-06-12 | AUD 1.09 | +3.32% | AUD 1.08 | AUD 1.14 | AUD 1.08 | 4.23M |
| 2026-06-11 | AUD 1.05 | +2.43% | AUD 1.00 | AUD 1.07 | AUD 1.00 | 2.07M |
| 2026-06-10 | AUD 1.03 | -7.21% | AUD 1.10 | AUD 1.10 | AUD 1.02 | 4.50M |
| 2026-06-09 | AUD 1.11 | -1.33% | AUD 1.10 | AUD 1.13 | AUD 1.08 | 3.09M |
| 2026-06-05 | AUD 1.13 | -1.32% | AUD 1.15 | AUD 1.15 | AUD 1.08 | 7.82M |
| 2026-06-04 | AUD 1.14 | -8.06% | AUD 1.23 | AUD 1.23 | AUD 1.14 | 5.23M |
| 2026-06-03 | AUD 1.24 | -2.36% | AUD 1.26 | AUD 1.28 | AUD 1.23 | 3.27M |
| 2026-06-02 | AUD 1.27 | +2.42% | AUD 1.24 | AUD 1.28 | AUD 1.23 | 2.40M |
| 2026-06-01 | AUD 1.24 | +7.36% | AUD 1.16 | AUD 1.25 | AUD 1.16 | 5.73M |
| 2026-05-29 | AUD 1.15 | -0.43% | AUD 1.16 | AUD 1.19 | AUD 1.15 | 2.87M |
| 2026-05-28 | AUD 1.16 | -1.28% | AUD 1.16 | AUD 1.18 | AUD 1.14 | 1.59M |