Appen Ltd (APX.AX) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Mixed moving-average stack — Trades -6.4% vs the 50-day and -16.8% vs the 200-day average, 46.6% below the 52-week high and +62.3% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: Appen Ltd trades 6.4% below its 50-day and 16.8% below its 200-day moving average. (as of 2026-10-30)

Appen Ltd is an Australian company that provides data annotation and data-collection services used to train and evaluate machine learning models. It works with technology and enterprise clients to label images, text, audio and video so that AI systems can learn from them.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the APX.AX overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	1.30	1.33	1.05	1.05	-21.27%	10,838,316
2026-10-29	1.39	1.53	1.28	1.34	+5.10%	13,599,219
2026-10-28	1.18	1.29	1.18	1.27	+8.97%	3,394,954
2026-10-27	1.13	1.18	1.13	1.17	+3.08%	1,748,503
2026-10-26	1.06	1.14	1.04	1.14	+7.08%	2,147,782
2026-10-23	1.05	1.07	1.03	1.06	-2.30%	2,429,746
2026-10-22	1.03	1.09	1.03	1.08	+3.83%	2,038,508
2026-10-21	1.02	1.04	0.99	1.04	+2.96%	1,294,816
2026-10-20	0.99	1.03	0.98	1.01	+2.53%	1,950,335
2026-10-19	0.99	1.00	0.97	0.99	-1.49%	1,613,567
2026-10-16	0.95	1.02	0.94	1.00	+7.49%	2,712,109
2026-10-15	0.97	0.97	0.93	0.94	-5.08%	3,092,737
2026-10-14	1.01	1.04	0.98	0.98	-3.90%	3,857,383
2026-10-13	1.12	1.12	1.02	1.02	-8.07%	1,998,133
2026-10-12	1.13	1.16	1.09	1.11	-1.33%	2,059,331
2026-10-09	1.15	1.17	1.12	1.13	-2.16%	1,677,862
2026-10-08	1.17	1.19	1.14	1.16	-1.70%	1,751,169
2026-10-07	1.18	1.21	1.17	1.18	-0.42%	1,732,704
2026-10-06	1.22	1.25	1.18	1.18	-2.88%	1,800,933
2026-10-05	1.25	1.26	1.22	1.22	-2.80%	2,072,017
2026-10-02	1.19	1.27	1.19	1.25	+7.30%	3,310,355
2026-10-01	1.19	1.21	1.16	1.17	-2.10%	2,063,914
2026-09-30	1.23	1.25	1.19	1.19	-4.03%	1,971,566
2026-09-29	1.14	1.24	1.14	1.24	+8.77%	2,502,075
2026-09-28	1.16	1.18	1.14	1.14	-1.72%	1,455,482
2026-09-25	1.16	1.17	1.11	1.16	-0.43%	2,614,063
2026-09-24	1.19	1.21	1.15	1.17	-4.51%	3,887,898
2026-09-23	1.13	1.23	1.10	1.22	+8.44%	3,821,574
2026-09-22	1.07	1.14	1.07	1.13	+7.14%	2,490,780
2026-09-21	1.05	1.08	1.03	1.05	-1.41%	1,314,464
2026-09-18	1.06	1.07	1.03	1.06	+2.40%	2,037,352
2026-09-17	1.05	1.07	1.02	1.04	+1.46%	1,302,898
2026-09-16	1.04	1.04	0.99	1.02	-0.97%	1,558,443
2026-09-15	0.97	1.04	0.97	1.03	+8.38%	3,624,281
2026-09-14	0.96	0.98	0.94	0.95	-1.04%	1,886,808
2026-09-11	0.98	0.98	0.94	0.96	-3.50%	3,370,075
2026-09-10	1.02	1.02	0.99	1.00	-2.91%	1,965,593
2026-09-09	1.03	1.06	1.02	1.03	-1.44%	1,395,151
2026-09-08	1.05	1.07	1.03	1.04	-0.48%	1,058,012
2026-09-07	1.08	1.08	1.05	1.05	-2.78%	1,329,494
2026-09-04	1.06	1.09	1.04	1.08	+4.85%	2,152,564
2026-09-03	1.09	1.11	1.02	1.03	-4.19%	3,458,445
2026-09-02	1.14	1.15	1.07	1.07	-7.33%	3,594,026
2026-09-01	1.13	1.21	1.11	1.16	+2.20%	4,154,830
2026-08-31	1.24	1.26	1.13	1.14	-7.72%	5,707,405
2026-08-28	1.27	1.44	1.21	1.23	+0.82%	8,534,958
2026-08-27	1.41	1.42	1.14	1.22	-15.86%	11,521,893
2026-08-26	1.54	1.55	1.45	1.45	-4.92%	3,208,458
2026-08-25	1.46	1.55	1.44	1.52	+4.45%	3,639,575
2026-08-24	1.45	1.48	1.44	1.46	+2.10%	2,188,932
2026-08-21	1.44	1.47	1.42	1.43	-3.05%	1,758,735
2026-08-20	1.40	1.48	1.40	1.48	+6.12%	2,054,061
2026-08-19	1.41	1.43	1.38	1.39	-3.47%	1,903,668
2026-08-18	1.47	1.48	1.44	1.44	-2.70%	1,981,722
2026-08-17	1.45	1.50	1.40	1.48	+2.07%	2,465,801
2026-08-14	1.41	1.50	1.41	1.45	+2.47%	4,734,091
2026-08-13	1.39	1.46	1.38	1.42	+3.28%	3,536,577
2026-08-12	1.36	1.38	1.31	1.37	-0.72%	3,847,710
2026-08-11	1.37	1.45	1.37	1.38	-1.43%	2,681,124
2026-08-10	1.40	1.42	1.38	1.40	-1.06%	1,966,574
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

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jan (+17.60%). Worst month: Jun (-16.41%). Based on 5 years of daily data (2022–2026).

Jan+17.60%
Feb+9.91%
Mar-3.36%
Apr-4.81%
May+11.90%
Jun-16.41%
Jul+15.18%
Aug-3.98%
Sep+17.03%
Oct-15.37%
Nov-0.74%
Dec+4.68%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Appen Ltd's (APX.AX) latest close?

1.05 on 2026-10-30, 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 2026-10-30.

What is Appen Ltd's strongest and weakest month historically?

Historically, APX.AX's strongest calendar month has been Jan (average +17.60%) 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 1034 daily bars in the Closelook data lake.

What is the current Closelooknet signal on APX.AX?

Mixed moving-average stack: Trades -6.4% vs the 50-day and -16.8% vs the 200-day average, 46.6% below the 52-week high and +62.3% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is APX.AX above its 50-day and 200-day moving averages?

Appen Ltd trades 6.4% below its 50-day and 16.8% below its 200-day moving average (4.5% below its 20-day). As of 2026-10-30.