Appen Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	0.515	0.525	0.515	0.515	0.515	742,229
2024-06-06	0.520	0.530	0.510	0.510	0.510	1,639,009
2024-06-05	0.525	0.530	0.505	0.515	0.515	1,981,761
2024-06-04	0.570	0.570	0.515	0.520	0.520	3,480,186
2024-06-03	0.570	0.575	0.560	0.565	0.565	1,370,252
2024-05-31	0.570	0.570	0.555	0.560	0.560	1,197,045
2024-05-30	0.580	0.580	0.555	0.565	0.565	1,813,213
2024-05-29	0.590	0.590	0.575	0.580	0.580	2,078,026
2024-05-28	0.610	0.610	0.580	0.590	0.590	1,477,203
2024-05-27	0.615	0.620	0.600	0.605	0.605	1,612,954
2024-05-24	0.595	0.650	0.595	0.605	0.605	5,315,107
2024-05-23	0.585	0.595	0.585	0.590	0.590	1,549,844
2024-05-22	0.600	0.600	0.580	0.585	0.585	2,656,514
2024-05-21	0.615	0.628	0.600	0.600	0.600	3,781,733
2024-05-20	0.660	0.665	0.618	0.620	0.620	3,102,424
2024-05-17	0.650	0.670	0.640	0.650	0.650	2,075,615
2024-05-16	0.620	0.665	0.615	0.665	0.665	4,315,092
2024-05-15	0.625	0.635	0.610	0.610	0.610	1,454,928
2024-05-14	0.605	0.625	0.605	0.610	0.610	1,210,164
2024-05-13	0.625	0.640	0.600	0.605	0.605	2,179,712
2024-05-10	0.575	0.635	0.575	0.625	0.625	4,793,282
2024-05-09	0.595	0.600	0.570	0.575	0.575	3,029,634
2024-05-08	0.605	0.610	0.590	0.595	0.595	2,717,871
2024-05-07	0.615	0.620	0.595	0.605	0.605	3,923,617
2024-05-06	0.635	0.645	0.605	0.605	0.605	2,560,171
2024-05-03	0.620	0.635	0.615	0.625	0.625	1,464,477
2024-05-02	0.625	0.640	0.610	0.610	0.610	2,274,554
2024-05-01	0.615	0.635	0.600	0.620	0.620	2,679,957
2024-04-30	0.640	0.645	0.615	0.620	0.620	3,400,934
2024-04-29	0.675	0.685	0.630	0.635	0.635	6,183,555
2024-04-26	0.690	0.690	0.650	0.660	0.660	4,452,263
2024-04-24	0.715	0.735	0.695	0.695	0.695	6,685,492
2024-04-23	0.660	0.695	0.650	0.690	0.690	4,060,378
2024-04-22	0.645	0.660	0.635	0.650	0.650	3,385,726
2024-04-19	0.660	0.665	0.630	0.635	0.635	4,043,227
2024-04-18	0.650	0.695	0.635	0.645	0.645	5,714,236
2024-04-17	0.660	0.685	0.600	0.660	0.660	13,567,530
2024-04-16	0.700	0.725	0.640	0.655	0.655	10,537,888
2024-04-15	0.760	0.775	0.730	0.730	0.730	8,156,984
2024-04-12	0.865	0.900	0.805	0.805	0.805	13,193,216
2024-04-11	0.770	0.850	0.720	0.835	0.835	13,522,784
2024-04-10	0.675	0.780	0.675	0.770	0.770	13,673,285
2024-04-09	0.625	0.675	0.625	0.670	0.670	6,359,667
2024-04-08	0.630	0.640	0.610	0.620	0.620	3,317,270
2024-04-05	0.650	0.655	0.615	0.615	0.615	4,326,200
2024-04-04	0.580	0.645	0.580	0.645	0.645	7,521,295
2024-04-03	0.585	0.585	0.565	0.575	0.575	2,498,757
2024-04-02	0.595	0.605	0.575	0.585	0.585	3,543,749
2024-03-28	0.595	0.605	0.585	0.585	0.585	2,441,156
2024-03-27	0.615	0.620	0.570	0.585	0.585	4,791,629
2024-03-26	0.635	0.645	0.590	0.600	0.600	6,253,631
2024-03-25	0.570	0.625	0.545	0.625	0.625	14,225,801
2024-03-22	0.620	0.635	0.560	0.560	0.560	14,182,307
2024-03-21	0.665	0.705	0.600	0.605	0.605	16,141,486
2024-03-20	0.765	0.790	0.670	0.670	0.670	11,246,471
2024-03-19	0.855	0.870	0.760	0.760	0.760	9,816,889
2024-03-18	0.795	0.870	0.790	0.840	0.840	9,121,438
2024-03-15	0.790	0.855	0.735	0.780	0.780	19,936,143
2024-03-14	0.930	0.930	0.730	0.800	0.800	25,554,656
2024-03-13	0.870	1.030	0.850	0.965	0.965	29,067,635

← NewerPage 11 of 22 · 1,268 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.