Appen Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	0.975	1.090	0.965	1.015	1.015	16,664,439
2024-08-30	1.250	1.270	0.990	1.000	1.000	31,220,409
2024-08-29	1.280	1.325	1.210	1.215	1.215	7,030,930
2024-08-28	1.325	1.360	1.275	1.310	1.310	8,789,040
2024-08-27	1.250	1.355	1.120	1.320	1.320	21,400,346
2024-08-26	1.445	1.570	1.260	1.260	1.260	24,260,231
2024-08-23	1.320	1.460	1.255	1.400	1.400	18,364,463
2024-08-22	1.190	1.320	1.165	1.320	1.320	16,195,569
2024-08-21	1.160	1.200	1.080	1.155	1.155	11,120,853
2024-08-20	1.110	1.265	1.100	1.145	1.145	21,272,890
2024-08-19	1.090	1.120	1.025	1.060	1.060	15,951,940
2024-08-16	0.955	1.120	0.950	1.095	1.095	20,630,379
2024-08-15	0.945	0.975	0.900	0.905	0.905	13,442,873
2024-08-14	0.790	0.965	0.775	0.945	0.945	19,587,700
2024-08-13	0.785	0.808	0.755	0.760	0.760	6,236,416
2024-08-12	0.820	0.840	0.783	0.785	0.785	7,802,678
2024-08-09	0.825	0.860	0.790	0.805	0.805	11,636,743
2024-08-08	0.825	0.875	0.765	0.790	0.790	19,272,129
2024-08-07	0.770	0.880	0.750	0.830	0.830	28,446,959
2024-08-06	0.655	0.790	0.655	0.780	0.780	18,992,233
2024-08-05	0.720	0.750	0.645	0.655	0.655	12,093,507
2024-08-02	0.750	0.820	0.740	0.765	0.765	21,562,280
2024-08-01	0.760	0.840	0.725	0.780	0.780	24,844,424
2024-07-31	0.695	0.865	0.670	0.750	0.750	39,584,485
2024-07-30	0.550	0.700	0.515	0.670	0.670	31,207,188
2024-07-29	0.445	0.455	0.430	0.430	0.430	808,062
2024-07-26	0.430	0.445	0.430	0.440	0.440	558,253
2024-07-25	0.450	0.450	0.425	0.430	0.430	1,779,784
2024-07-24	0.460	0.465	0.450	0.455	0.455	1,020,955
2024-07-23	0.465	0.470	0.460	0.460	0.460	528,271
2024-07-22	0.465	0.470	0.460	0.460	0.460	814,393
2024-07-19	0.475	0.475	0.465	0.465	0.465	997,851
2024-07-18	0.505	0.505	0.470	0.475	0.475	3,286,603
2024-07-17	0.525	0.545	0.500	0.500	0.500	1,931,730
2024-07-16	0.495	0.520	0.495	0.520	0.520	1,057,686
2024-07-15	0.510	0.530	0.490	0.500	0.500	2,032,615
2024-07-12	0.465	0.520	0.465	0.505	0.505	3,470,528
2024-07-11	0.465	0.475	0.460	0.465	0.465	1,214,694
2024-07-10	0.455	0.460	0.455	0.460	0.460	266,233
2024-07-09	0.465	0.465	0.455	0.455	0.455	758,005
2024-07-08	0.480	0.480	0.455	0.460	0.460	1,137,848
2024-07-05	0.475	0.480	0.465	0.480	0.480	610,871
2024-07-04	0.470	0.495	0.470	0.470	0.470	1,416,635
2024-07-03	0.470	0.475	0.463	0.470	0.470	801,037
2024-07-02	0.470	0.485	0.465	0.465	0.465	812,508
2024-07-01	0.470	0.475	0.460	0.465	0.465	1,081,406
2024-06-28	0.485	0.495	0.470	0.470	0.470	2,448,326
2024-06-27	0.495	0.510	0.470	0.490	0.490	2,010,114
2024-06-26	0.450	0.490	0.445	0.490	0.490	2,375,318
2024-06-25	0.460	0.465	0.435	0.460	0.460	1,823,662
2024-06-24	0.470	0.475	0.453	0.465	0.465	1,701,480
2024-06-21	0.500	0.500	0.470	0.480	0.480	1,408,191
2024-06-20	0.490	0.495	0.475	0.495	0.495	972,073
2024-06-19	0.495	0.498	0.475	0.480	0.480	1,091,659
2024-06-18	0.500	0.510	0.490	0.490	0.490	1,702,979
2024-06-17	0.480	0.505	0.450	0.490	0.490	4,115,112
2024-06-14	0.495	0.500	0.470	0.480	0.480	1,778,860
2024-06-13	0.500	0.510	0.495	0.495	0.495	1,049,668
2024-06-12	0.505	0.510	0.495	0.495	0.495	1,713,132
2024-06-11	0.515	0.520	0.500	0.500	0.500	1,693,007

← NewerPage 10 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-03-01	0.0486 AUD
2021-08-31	0.0398 AUD
2021-03-01	0.0486 AUD
2020-09-01	0.0398 AUD
2020-02-28	0.0442 AUD
2019-09-03	0.0354 AUD
2019-02-28	0.0354 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.