Appen Ltd (APX.AX) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 1.37 | 1.42 | 1.33 | 1.42 | +1.80% | 3,935,502 |
| 2026-08-06 | 1.44 | 1.44 | 1.36 | 1.39 | -3.14% | 4,241,768 |
| 2026-08-05 | 1.33 | 1.46 | 1.31 | 1.44 | +9.13% | 6,174,015 |
| 2026-08-04 | 1.25 | 1.35 | 1.24 | 1.31 | +6.05% | 4,586,761 |
| 2026-08-03 | 1.20 | 1.25 | 1.19 | 1.24 | +3.77% | 3,504,214 |
| 2026-07-31 | 1.17 | 1.22 | 1.09 | 1.20 | +6.22% | 10,040,270 |
| 2026-07-30 | 1.01 | 1.17 | 1.00 | 1.13 | +10.29% | 11,637,942 |
| 2026-07-29 | 0.96 | 1.08 | 0.96 | 1.02 | +17.92% | 11,308,456 |
| 2026-07-28 | 0.87 | 0.91 | 0.86 | 0.86 | -0.57% | 1,678,411 |
| 2026-07-27 | 0.83 | 0.87 | 0.83 | 0.87 | +6.10% | 1,599,818 |
| 2026-07-24 | 0.90 | 0.90 | 0.82 | 0.82 | -8.38% | 3,672,673 |
| 2026-07-23 | 0.93 | 0.94 | 0.89 | 0.90 | -4.28% | 1,410,334 |
| 2026-07-22 | 0.92 | 0.96 | 0.91 | 0.94 | +2.19% | 2,202,153 |
| 2026-07-21 | 0.88 | 0.93 | 0.87 | 0.92 | +5.17% | 2,461,138 |
| 2026-07-20 | 0.87 | 0.88 | 0.86 | 0.87 | -1.14% | 617,252 |
| 2026-07-17 | 0.90 | 0.90 | 0.85 | 0.88 | -2.76% | 1,786,894 |
| 2026-07-16 | 0.92 | 0.92 | 0.89 | 0.91 | -0.55% | 964,495 |
| 2026-07-15 | 0.88 | 0.92 | 0.88 | 0.91 | +2.25% | 856,441 |
| 2026-07-14 | 0.89 | 0.90 | 0.88 | 0.89 | +1.14% | 1,545,776 |
| 2026-07-13 | 0.91 | 0.92 | 0.87 | 0.88 | -2.76% | 1,592,921 |
| 2026-07-10 | 0.90 | 0.93 | 0.89 | 0.91 | +1.12% | 2,208,149 |
| 2026-07-09 | 0.89 | 0.91 | 0.88 | 0.90 | -0.56% | 1,438,737 |
| 2026-07-08 | 0.93 | 0.94 | 0.88 | 0.90 | -3.23% | 2,730,848 |
| 2026-07-07 | 0.94 | 0.96 | 0.93 | 0.93 | -1.59% | 1,228,949 |
| 2026-07-06 | 0.93 | 0.97 | 0.93 | 0.94 | +2.16% | 1,643,304 |
| 2026-07-03 | 0.94 | 0.94 | 0.91 | 0.93 | -1.07% | 1,388,770 |
| 2026-07-02 | 0.94 | 0.97 | 0.93 | 0.94 | -1.06% | 1,075,179 |
| 2026-07-01 | 0.95 | 0.96 | 0.93 | 0.94 | +0.53% | 1,750,838 |
| 2026-06-30 | 0.94 | 0.95 | 0.92 | 0.94 | -0.53% | 2,633,859 |
| 2026-06-29 | 0.92 | 0.96 | 0.92 | 0.94 | +1.61% | 2,236,894 |
| 2026-06-26 | 0.95 | 0.95 | 0.92 | 0.93 | -2.11% | 2,628,873 |
| 2026-06-25 | 0.97 | 0.98 | 0.94 | 0.95 | -2.56% | 2,377,801 |
| 2026-06-24 | 0.98 | 1.00 | 0.96 | 0.97 | -0.51% | 2,147,131 |
| 2026-06-23 | 1.02 | 1.02 | 0.98 | 0.98 | -2.97% | 3,377,297 |
| 2026-06-22 | 1.07 | 1.07 | 1.01 | 1.01 | -6.05% | 2,572,815 |
| 2026-06-19 | 1.09 | 1.14 | 1.06 | 1.07 | -3.15% | 2,715,953 |
| 2026-06-18 | 1.09 | 1.16 | 1.08 | 1.11 | +1.37% | 2,159,323 |
| 2026-06-17 | 1.08 | 1.11 | 1.05 | 1.09 | +0.46% | 1,928,004 |
| 2026-06-16 | 1.12 | 1.14 | 1.09 | 1.09 | -2.68% | 1,876,302 |
| 2026-06-15 | 1.12 | 1.14 | 1.10 | 1.12 | +2.75% | 2,267,621 |
| 2026-06-12 | 1.08 | 1.14 | 1.07 | 1.09 | +3.32% | 4,228,793 |
| 2026-06-11 | 1.00 | 1.06 | 1.00 | 1.05 | +2.43% | 2,065,285 |
| 2026-06-10 | 1.09 | 1.09 | 1.02 | 1.03 | -7.21% | 4,495,061 |
| 2026-06-09 | 1.10 | 1.13 | 1.07 | 1.11 | -1.33% | 3,091,622 |
| 2026-06-05 | 1.15 | 1.15 | 1.08 | 1.13 | -1.32% | 7,816,214 |
| 2026-06-04 | 1.23 | 1.23 | 1.14 | 1.14 | -8.06% | 5,227,106 |
| 2026-06-03 | 1.26 | 1.28 | 1.23 | 1.24 | -2.36% | 3,271,378 |
| 2026-06-02 | 1.24 | 1.28 | 1.23 | 1.27 | +2.42% | 2,396,553 |
| 2026-06-01 | 1.17 | 1.25 | 1.17 | 1.24 | +7.36% | 5,729,938 |
| 2026-05-29 | 1.17 | 1.19 | 1.16 | 1.16 | -0.43% | 2,866,622 |
| 2026-05-28 | 1.16 | 1.19 | 1.15 | 1.16 | -1.28% | 1,586,222 |
| 2026-05-27 | 1.14 | 1.21 | 1.13 | 1.18 | +4.44% | 3,926,598 |
| 2026-05-26 | 1.17 | 1.17 | 1.11 | 1.13 | -3.02% | 5,388,292 |
| 2026-05-25 | 1.25 | 1.25 | 1.13 | 1.16 | -5.31% | 7,688,135 |
| 2026-05-22 | 1.17 | 1.30 | 1.17 | 1.23 | +9.38% | 10,108,137 |
| 2026-05-21 | 1.22 | 1.24 | 1.12 | 1.12 | -7.44% | 9,329,656 |
| 2026-05-20 | 1.19 | 1.21 | 1.18 | 1.21 | +1.68% | 2,024,600 |
| 2026-05-19 | 1.21 | 1.24 | 1.19 | 1.19 | -0.83% | 1,892,501 |
| 2026-05-18 | 1.22 | 1.23 | 1.19 | 1.20 | -2.04% | 2,342,254 |
| 2026-05-15 | 1.22 | 1.28 | 1.22 | 1.23 | +2.51% | 2,981,736 |
| 2026-05-14 | 1.26 | 1.27 | 1.19 | 1.20 | -5.53% | 3,014,450 |
| 2026-05-13 | 1.20 | 1.27 | 1.16 | 1.26 | +7.66% | 4,693,231 |
| 2026-05-12 | 1.24 | 1.24 | 1.17 | 1.18 | -5.24% | 3,749,244 |
| 2026-05-11 | 1.24 | 1.27 | 1.21 | 1.24 | +0.81% | 3,554,101 |
| 2026-05-08 | 1.20 | 1.31 | 1.19 | 1.23 | +3.36% | 7,048,759 |
| 2026-05-07 | 1.23 | 1.25 | 1.19 | 1.19 | -0.83% | 4,074,465 |
| 2026-05-06 | 1.19 | 1.23 | 1.18 | 1.20 | +3.45% | 4,428,376 |
| 2026-05-05 | 1.23 | 1.27 | 1.15 | 1.16 | -5.69% | 6,719,627 |
| 2026-05-04 | 1.22 | 1.29 | 1.19 | 1.23 | +2.93% | 7,449,736 |
| 2026-05-01 | 1.16 | 1.23 | 1.16 | 1.20 | +6.22% | 8,491,840 |
| 2026-04-30 | 1.59 | 1.60 | 1.10 | 1.13 | -27.42% | 25,233,248 |
| 2026-04-29 | 1.59 | 1.65 | 1.55 | 1.55 | -3.43% | 3,173,872 |
| 2026-04-28 | 1.60 | 1.61 | 1.53 | 1.60 | +1.26% | 3,066,601 |
| 2026-04-27 | 1.54 | 1.59 | 1.51 | 1.58 | +2.26% | 2,256,801 |
| 2026-04-24 | 1.60 | 1.60 | 1.51 | 1.55 | -4.32% | 3,022,298 |
| 2026-04-23 | 1.67 | 1.72 | 1.59 | 1.62 | -0.92% | 4,584,122 |
| 2026-04-22 | 1.67 | 1.72 | 1.62 | 1.64 | -3.25% | 3,273,466 |
| 2026-04-21 | 1.67 | 1.78 | 1.66 | 1.69 | +1.81% | 5,789,781 |
| 2026-04-20 | 1.57 | 1.70 | 1.53 | 1.66 | +4.40% | 4,551,537 |
| 2026-04-17 | 1.52 | 1.61 | 1.50 | 1.59 | +4.95% | 3,805,902 |
| 2026-04-16 | 1.43 | 1.53 | 1.42 | 1.51 | +8.21% | 4,214,720 |
| 2026-04-15 | 1.44 | 1.46 | 1.40 | 1.40 | -1.06% | 2,994,493 |
| 2026-04-14 | 1.40 | 1.45 | 1.39 | 1.42 | +4.81% | 2,687,897 |
| 2026-04-13 | 1.39 | 1.40 | 1.33 | 1.35 | -4.26% | 2,922,752 |
| 2026-04-10 | 1.44 | 1.45 | 1.41 | 1.41 | -2.08% | 1,997,842 |
| 2026-04-09 | 1.49 | 1.51 | 1.43 | 1.44 | -3.68% | 2,850,595 |
| 2026-04-08 | 1.48 | 1.53 | 1.48 | 1.50 | +3.46% | 4,710,215 |
| 2026-04-07 | 1.38 | 1.48 | 1.38 | 1.45 | +3.96% | 5,077,553 |
| 2026-04-02 | 1.44 | 1.46 | 1.33 | 1.39 | -2.46% | 7,942,518 |
| 2026-04-01 | 1.49 | 1.49 | 1.42 | 1.43 | +0.71% | 5,033,085 |
| 2026-03-31 | 1.36 | 1.45 | 1.33 | 1.42 | +3.28% | 5,256,148 |
| 2026-03-30 | 1.42 | 1.42 | 1.34 | 1.37 | -5.19% | 3,675,741 |
| 2026-03-27 | 1.52 | 1.52 | 1.44 | 1.45 | -7.07% | 3,105,552 |
| 2026-03-26 | 1.57 | 1.64 | 1.53 | 1.55 | -1.27% | 3,808,643 |
| 2026-03-25 | 1.47 | 1.59 | 1.43 | 1.57 | +7.88% | 7,256,395 |
| 2026-03-24 | 1.45 | 1.48 | 1.41 | 1.46 | +3.91% | 3,875,435 |
| 2026-03-23 | 1.43 | 1.45 | 1.37 | 1.41 | -5.07% | 2,847,304 |
| 2026-03-20 | 1.46 | 1.50 | 1.44 | 1.48 | +1.72% | 3,706,806 |
| 2026-03-19 | 1.48 | 1.48 | 1.43 | 1.46 | -3.64% | 3,758,707 |
| 2026-03-18 | 1.55 | 1.56 | 1.49 | 1.51 | -1.63% | 5,128,052 |
| 2026-03-17 | 1.59 | 1.61 | 1.47 | 1.53 | -0.97% | 5,287,608 |
| 2026-03-16 | 1.66 | 1.66 | 1.53 | 1.55 | -8.28% | 4,799,001 |
| 2026-03-13 | 1.64 | 1.70 | 1.60 | 1.69 | +1.20% | 4,366,112 |
| 2026-03-12 | 1.77 | 1.80 | 1.65 | 1.67 | -6.44% | 5,481,716 |
| 2026-03-11 | 1.69 | 1.82 | 1.66 | 1.78 | +5.31% | 7,014,009 |
| 2026-03-10 | 1.69 | 1.72 | 1.64 | 1.70 | +3.67% | 4,301,914 |
| 2026-03-09 | 1.65 | 1.67 | 1.53 | 1.64 | -3.82% | 5,564,065 |
| 2026-03-06 | 1.63 | 1.74 | 1.59 | 1.70 | +4.62% | 7,053,952 |
| 2026-03-05 | 1.64 | 1.72 | 1.62 | 1.63 | +4.17% | 5,158,591 |
| 2026-03-04 | 1.65 | 1.72 | 1.55 | 1.56 | -7.69% | 5,366,301 |
| 2026-03-03 | 1.77 | 1.82 | 1.68 | 1.69 | -3.43% | 5,707,203 |
| 2026-03-02 | 1.78 | 1.78 | 1.67 | 1.75 | -6.17% | 8,931,786 |
| 2026-02-27 | 1.77 | 1.88 | 1.72 | 1.86 | +2.75% | 9,124,668 |
| 2026-02-26 | 1.77 | 1.98 | 1.76 | 1.81 | +7.40% | 15,036,910 |
| 2026-02-25 | 1.48 | 1.71 | 1.43 | 1.69 | +27.55% | 16,684,535 |
| 2026-02-24 | 1.30 | 1.38 | 1.30 | 1.32 | +1.92% | 6,122,732 |
| 2026-02-23 | 1.47 | 1.50 | 1.29 | 1.30 | -10.96% | 12,820,391 |
| 2026-02-20 | 1.48 | 1.59 | 1.43 | 1.46 | -0.34% | 7,348,325 |
| 2026-02-19 | 1.70 | 1.74 | 1.39 | 1.47 | -13.82% | 14,754,139 |
| 2026-02-18 | 1.55 | 1.76 | 1.51 | 1.70 | +9.68% | 10,105,316 |
| 2026-02-17 | 1.49 | 1.57 | 1.48 | 1.55 | +4.73% | 5,011,776 |
| 2026-02-16 | 1.40 | 1.49 | 1.38 | 1.48 | +5.71% | 6,088,452 |
| 2026-02-13 | 1.50 | 1.54 | 1.38 | 1.40 | -11.39% | 10,750,961 |
| 2026-02-12 | 1.74 | 1.74 | 1.54 | 1.58 | -9.20% | 9,613,434 |
| 2026-02-11 | 1.80 | 1.80 | 1.72 | 1.74 | -3.87% | 4,649,701 |
| 2026-02-10 | 1.77 | 1.92 | 1.76 | 1.81 | +1.97% | 7,070,022 |
| 2026-02-09 | 1.72 | 1.82 | 1.69 | 1.77 | +13.78% | 10,334,642 |
| 2026-02-06 | 1.84 | 1.84 | 1.56 | 1.56 | -17.24% | 18,921,785 |
| 2026-02-05 | 1.80 | 1.94 | 1.78 | 1.89 | +0.27% | 13,070,706 |
| 2026-02-04 | 1.88 | 1.95 | 1.79 | 1.88 | -1.05% | 11,552,275 |
| 2026-02-03 | 1.75 | 1.93 | 1.74 | 1.90 | +13.43% | 17,586,192 |
| 2026-02-02 | 1.80 | 1.81 | 1.64 | 1.68 | -9.46% | 18,306,769 |
| 2026-01-30 | 1.42 | 1.85 | 1.41 | 1.85 | +31.21% | 37,853,798 |
| 2026-01-29 | 1.22 | 1.44 | 1.21 | 1.41 | +30.56% | 29,064,586 |
| 2026-01-28 | 1.11 | 1.11 | 1.06 | 1.08 | -0.92% | 4,737,687 |
| 2026-01-27 | 1.20 | 1.22 | 1.09 | 1.09 | -8.40% | 7,266,451 |
| 2026-01-23 | 1.20 | 1.24 | 1.16 | 1.19 | +0.00% | 6,395,427 |
| 2026-01-22 | 1.09 | 1.20 | 1.09 | 1.19 | +10.70% | 8,434,286 |
| 2026-01-21 | 1.02 | 1.09 | 1.00 | 1.07 | +2.38% | 4,665,210 |
| 2026-01-20 | 1.13 | 1.14 | 1.04 | 1.05 | -6.25% | 5,579,334 |
| 2026-01-19 | 1.16 | 1.17 | 1.06 | 1.12 | -1.75% | 11,542,881 |
| 2026-01-16 | 1.04 | 1.15 | 1.04 | 1.14 | +10.68% | 11,460,058 |
| 2026-01-15 | 1.03 | 1.06 | 1.01 | 1.03 | +0.00% | 4,638,140 |
| 2026-01-14 | 1.08 | 1.08 | 1.02 | 1.03 | -4.19% | 6,099,265 |
| 2026-01-13 | 1.03 | 1.08 | 0.99 | 1.07 | +6.44% | 8,600,956 |
| 2026-01-12 | 0.97 | 1.03 | 0.94 | 1.01 | +5.21% | 6,807,267 |
| 2026-01-09 | 0.91 | 0.98 | 0.91 | 0.96 | +4.92% | 4,547,309 |
| 2026-01-08 | 0.89 | 0.92 | 0.87 | 0.92 | +4.57% | 2,311,047 |
| 2026-01-07 | 0.87 | 0.90 | 0.85 | 0.88 | +1.74% | 2,230,860 |
| 2026-01-06 | 0.85 | 0.88 | 0.82 | 0.86 | +0.58% | 2,979,160 |
| 2026-01-05 | 0.86 | 0.90 | 0.85 | 0.85 | -0.58% | 4,844,907 |
| 2026-01-02 | 0.81 | 0.87 | 0.80 | 0.86 | +7.50% | 3,302,720 |
| 2025-12-31 | 0.81 | 0.82 | 0.80 | 0.80 | +0.00% | 1,980,026 |
| 2025-12-30 | 0.81 | 0.83 | 0.80 | 0.80 | -0.62% | 2,731,899 |
| 2025-12-29 | 0.81 | 0.82 | 0.80 | 0.81 | +0.63% | 1,964,423 |
| 2025-12-24 | 0.80 | 0.81 | 0.79 | 0.80 | -0.62% | 1,396,581 |
| 2025-12-23 | 0.80 | 0.82 | 0.79 | 0.81 | +0.63% | 3,536,274 |
| 2025-12-22 | 0.75 | 0.82 | 0.74 | 0.80 | +6.67% | 4,725,177 |
| 2025-12-19 | 0.70 | 0.76 | 0.70 | 0.75 | +6.38% | 4,015,897 |
| 2025-12-18 | 0.69 | 0.70 | 0.69 | 0.70 | +0.71% | 1,410,893 |
| 2025-12-17 | 0.70 | 0.72 | 0.69 | 0.70 | -1.41% | 1,807,296 |
| 2025-12-16 | 0.70 | 0.71 | 0.70 | 0.71 | +2.16% | 1,479,616 |
| 2025-12-15 | 0.69 | 0.73 | 0.69 | 0.69 | -0.71% | 3,572,663 |
| 2025-12-12 | 0.70 | 0.70 | 0.69 | 0.70 | +1.45% | 1,296,493 |
| 2025-12-11 | 0.69 | 0.70 | 0.68 | 0.69 | +0.00% | 1,544,311 |
| 2025-12-10 | 0.69 | 0.70 | 0.69 | 0.69 | -2.13% | 929,006 |
| 2025-12-09 | 0.71 | 0.71 | 0.69 | 0.70 | -0.70% | 600,145 |
| 2025-12-08 | 0.71 | 0.71 | 0.69 | 0.71 | +0.00% | 1,130,440 |
| 2025-12-05 | 0.70 | 0.72 | 0.69 | 0.71 | +2.16% | 1,021,158 |
| 2025-12-04 | 0.70 | 0.72 | 0.69 | 0.69 | +0.00% | 846,844 |
| 2025-12-03 | 0.69 | 0.71 | 0.69 | 0.69 | +1.46% | 1,454,622 |
| 2025-12-02 | 0.69 | 0.70 | 0.68 | 0.69 | -0.72% | 1,151,434 |
| 2025-12-01 | 0.71 | 0.72 | 0.68 | 0.69 | -3.50% | 1,364,181 |
| 2025-11-28 | 0.69 | 0.72 | 0.69 | 0.71 | +2.88% | 1,788,899 |
| 2025-11-27 | 0.69 | 0.70 | 0.68 | 0.69 | +1.46% | 1,357,797 |
| 2025-11-26 | 0.68 | 0.70 | 0.68 | 0.69 | +2.24% | 2,152,267 |
| 2025-11-25 | 0.66 | 0.69 | 0.66 | 0.67 | +2.29% | 2,167,244 |
| 2025-11-24 | 0.67 | 0.67 | 0.65 | 0.66 | +0.77% | 1,776,363 |
| 2025-11-21 | 0.67 | 0.67 | 0.65 | 0.65 | -5.11% | 2,064,242 |
| 2025-11-20 | 0.67 | 0.69 | 0.67 | 0.69 | +4.58% | 1,530,392 |
| 2025-11-19 | 0.67 | 0.68 | 0.66 | 0.66 | -1.50% | 1,419,337 |
| 2025-11-18 | 0.69 | 0.69 | 0.66 | 0.67 | -4.32% | 1,285,614 |
| 2025-11-17 | 0.66 | 0.69 | 0.65 | 0.69 | +6.11% | 2,083,685 |
| 2025-11-14 | 0.67 | 0.67 | 0.65 | 0.66 | -2.24% | 2,294,040 |
| 2025-11-13 | 0.69 | 0.69 | 0.67 | 0.67 | -2.90% | 2,656,490 |
| 2025-11-12 | 0.69 | 0.71 | 0.68 | 0.69 | +0.73% | 2,258,000 |
| 2025-11-11 | 0.71 | 0.72 | 0.69 | 0.69 | -2.14% | 2,537,599 |
| 2025-11-10 | 0.69 | 0.71 | 0.69 | 0.70 | +2.19% | 1,929,310 |
| 2025-11-07 | 0.71 | 0.71 | 0.69 | 0.69 | -4.86% | 3,735,560 |
| 2025-11-06 | 0.72 | 0.74 | 0.71 | 0.72 | +0.00% | 1,666,260 |
| 2025-11-05 | 0.73 | 0.73 | 0.70 | 0.72 | -2.70% | 3,297,564 |
| 2025-11-04 | 0.76 | 0.76 | 0.73 | 0.74 | -0.67% | 1,272,721 |
| 2025-11-03 | 0.78 | 0.78 | 0.74 | 0.74 | -3.87% | 2,446,924 |
| 2025-10-31 | 0.78 | 0.79 | 0.77 | 0.78 | -0.64% | 1,929,666 |
| 2025-10-30 | 0.77 | 0.81 | 0.76 | 0.78 | -5.45% | 4,497,723 |
| 2025-10-29 | 0.85 | 0.87 | 0.81 | 0.82 | -1.79% | 5,939,345 |
| 2025-10-28 | 0.79 | 0.84 | 0.75 | 0.84 | +7.01% | 6,588,777 |
| 2025-10-27 | 0.76 | 0.79 | 0.76 | 0.79 | +3.97% | 2,345,455 |
| 2025-10-24 | 0.77 | 0.78 | 0.76 | 0.76 | -1.31% | 1,363,128 |
| 2025-10-23 | 0.77 | 0.78 | 0.74 | 0.77 | +0.00% | 1,509,629 |
| 2025-10-22 | 0.77 | 0.77 | 0.73 | 0.77 | +0.00% | 2,855,631 |
| 2025-10-21 | 0.78 | 0.80 | 0.76 | 0.77 | -1.29% | 2,539,996 |
| 2025-10-20 | 0.80 | 0.80 | 0.77 | 0.78 | -2.52% | 2,138,441 |
| 2025-10-17 | 0.81 | 0.81 | 0.79 | 0.80 | -1.24% | 1,852,408 |
| 2025-10-16 | 0.82 | 0.82 | 0.81 | 0.81 | -1.83% | 1,361,420 |
| 2025-10-15 | 0.82 | 0.82 | 0.80 | 0.82 | +1.23% | 2,489,412 |
| 2025-10-14 | 0.83 | 0.83 | 0.81 | 0.81 | -0.61% | 2,735,135 |
| 2025-10-13 | 0.82 | 0.83 | 0.81 | 0.81 | -4.68% | 4,157,703 |
| 2025-10-10 | 0.86 | 0.87 | 0.85 | 0.85 | -0.58% | 2,565,186 |
| 2025-10-09 | 0.88 | 0.89 | 0.85 | 0.86 | -0.58% | 2,416,239 |
| 2025-10-08 | 0.86 | 0.89 | 0.85 | 0.86 | -0.57% | 3,054,155 |
| 2025-10-07 | 0.90 | 0.90 | 0.86 | 0.87 | -1.69% | 2,402,579 |
| 2025-10-06 | 0.89 | 0.90 | 0.87 | 0.89 | -0.56% | 2,263,096 |
| 2025-10-03 | 0.87 | 0.90 | 0.87 | 0.89 | +2.30% | 2,877,939 |
| 2025-10-02 | 0.84 | 0.89 | 0.84 | 0.87 | +4.19% | 3,577,919 |
| 2025-10-01 | 0.86 | 0.86 | 0.82 | 0.83 | -2.34% | 2,873,055 |
| 2025-09-30 | 0.85 | 0.88 | 0.84 | 0.85 | -0.58% | 2,353,445 |
| 2025-09-29 | 0.86 | 0.88 | 0.85 | 0.86 | +0.00% | 2,326,581 |
| 2025-09-26 | 0.90 | 0.91 | 0.85 | 0.86 | -4.44% | 4,708,496 |
| 2025-09-25 | 0.89 | 0.93 | 0.89 | 0.90 | +2.27% | 3,961,035 |
| 2025-09-24 | 0.89 | 0.89 | 0.86 | 0.88 | -1.12% | 1,848,622 |
| 2025-09-23 | 0.91 | 0.92 | 0.88 | 0.89 | -1.11% | 2,988,216 |
| 2025-09-22 | 0.92 | 0.92 | 0.90 | 0.90 | +0.00% | 2,315,614 |
| 2025-09-19 | 0.91 | 0.93 | 0.90 | 0.90 | -1.10% | 2,881,581 |
| 2025-09-18 | 0.86 | 0.91 | 0.86 | 0.91 | +3.41% | 3,112,003 |
| 2025-09-17 | 0.90 | 0.91 | 0.86 | 0.88 | -1.12% | 2,312,023 |
| 2025-09-16 | 0.84 | 0.91 | 0.84 | 0.89 | +6.59% | 3,948,566 |
| 2025-09-15 | 0.83 | 0.84 | 0.82 | 0.83 | +0.00% | 1,381,276 |
| 2025-09-12 | 0.81 | 0.85 | 0.80 | 0.83 | +4.37% | 3,169,217 |
| 2025-09-11 | 0.82 | 0.84 | 0.79 | 0.80 | -3.61% | 3,135,974 |
| 2025-09-10 | 0.83 | 0.83 | 0.81 | 0.83 | +0.61% | 2,100,712 |
| 2025-09-09 | 0.85 | 0.86 | 0.82 | 0.82 | -3.51% | 3,188,511 |
| 2025-09-08 | 0.88 | 0.89 | 0.85 | 0.85 | -2.29% | 4,320,771 |
| 2025-09-05 | 0.88 | 0.89 | 0.88 | 0.88 | +0.57% | 2,229,670 |
| 2025-09-04 | 0.88 | 0.89 | 0.86 | 0.87 | -0.57% | 2,616,259 |
| 2025-09-03 | 0.90 | 0.90 | 0.87 | 0.88 | -2.78% | 2,171,196 |
| 2025-09-02 | 0.94 | 0.94 | 0.89 | 0.90 | -2.17% | 3,722,256 |
| 2025-09-01 | 0.86 | 0.93 | 0.85 | 0.92 | +6.36% | 6,071,206 |
| 2025-08-29 | 0.85 | 0.90 | 0.85 | 0.86 | +1.76% | 5,085,684 |
| 2025-08-28 | 0.91 | 0.94 | 0.85 | 0.85 | -4.49% | 8,661,558 |
| 2025-08-27 | 0.89 | 0.94 | 0.88 | 0.89 | +1.14% | 9,062,591 |
| 2025-08-26 | 0.90 | 0.91 | 0.88 | 0.88 | -2.22% | 4,025,654 |
| 2025-08-25 | 0.87 | 0.93 | 0.87 | 0.90 | +5.88% | 4,895,055 |
| 2025-08-22 | 0.85 | 0.86 | 0.83 | 0.85 | +0.00% | 3,214,353 |
| 2025-08-21 | 0.85 | 0.88 | 0.83 | 0.85 | +0.00% | 4,195,796 |
| 2025-08-20 | 0.90 | 0.90 | 0.84 | 0.85 | -5.03% | 4,629,506 |
| 2025-08-19 | 0.90 | 0.92 | 0.89 | 0.90 | -0.56% | 2,328,739 |
| 2025-08-18 | 0.90 | 0.92 | 0.90 | 0.90 | +0.00% | 2,413,119 |
| 2025-08-15 | 0.91 | 0.92 | 0.90 | 0.90 | +0.56% | 2,875,147 |
| 2025-08-14 | 0.91 | 0.92 | 0.89 | 0.90 | -1.10% | 2,339,784 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Sep (+21.84%). Worst month: Jun (-16.41%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Appen Ltd's (APX.AX) latest close?
1.42 on 2026-08-07, from the Closelook data lake's daily price record.
What is APX.AX's 52-week high and low?
1.98 high and 0.65 low over the trailing 52 weeks, as of 2026-08-07.
What is Appen Ltd's strongest and weakest month historically?
Historically, APX.AX's strongest calendar month has been Sep (average +21.84%) and its weakest Jun (average -16.41%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 974 daily bars in the Closelook data lake.