Appen Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	0.870	1.165	0.865	1.080	1.080	17,856,416
2024-03-11	0.755	0.835	0.730	0.830	0.830	10,986,026
2024-03-08	0.795	0.810	0.730	0.755	0.755	15,596,688
2024-03-07	0.645	0.750	0.645	0.750	0.750	16,250,447
2024-03-06	0.590	0.670	0.570	0.630	0.630	9,937,464
2024-03-05	0.560	0.610	0.555	0.595	0.595	5,052,512
2024-03-04	0.550	0.590	0.550	0.555	0.555	5,254,077
2024-03-01	0.560	0.595	0.545	0.550	0.550	5,131,527
2024-02-29	0.580	0.645	0.560	0.565	0.565	9,520,531
2024-02-28	0.500	0.620	0.490	0.580	0.580	14,910,371
2024-02-27	0.420	0.495	0.405	0.485	0.485	8,679,777
2024-02-26	0.440	0.460	0.405	0.420	0.420	4,434,926
2024-02-23	0.410	0.440	0.405	0.435	0.435	7,083,786
2024-02-22	0.385	0.420	0.380	0.385	0.385	3,834,408
2024-02-21	0.395	0.445	0.385	0.385	0.385	9,968,389
2024-02-20	0.355	0.430	0.350	0.400	0.400	10,011,310
2024-02-19	0.320	0.355	0.320	0.350	0.350	2,928,091
2024-02-16	0.335	0.340	0.325	0.325	0.325	3,505,067
2024-02-15	0.300	0.330	0.295	0.325	0.325	4,574,564
2024-02-14	0.295	0.313	0.295	0.295	0.295	3,291,433
2024-02-13	0.340	0.350	0.305	0.305	0.305	6,222,594
2024-02-12	0.285	0.340	0.285	0.325	0.325	7,957,378
2024-02-09	0.275	0.285	0.270	0.280	0.280	2,386,895
2024-02-08	0.295	0.300	0.275	0.275	0.275	3,920,894
2024-02-07	0.280	0.310	0.270	0.290	0.290	6,925,842
2024-02-06	0.270	0.280	0.265	0.270	0.270	2,872,904
2024-02-05	0.280	0.288	0.260	0.265	0.265	7,470,497
2024-02-02	0.315	0.320	0.275	0.280	0.280	10,215,767
2024-02-01	0.325	0.325	0.303	0.305	0.305	3,049,869
2024-01-31	0.345	0.345	0.315	0.325	0.325	2,864,526
2024-01-30	0.330	0.360	0.330	0.340	0.340	3,129,015
2024-01-29	0.325	0.330	0.300	0.330	0.330	3,713,133
2024-01-25	0.340	0.350	0.315	0.320	0.320	3,582,356
2024-01-24	0.295	0.340	0.288	0.335	0.335	9,525,676
2024-01-23	0.270	0.320	0.270	0.285	0.285	13,514,525
2024-01-22	0.345	0.345	0.270	0.275	0.275	25,644,146
2024-01-19	0.465	0.470	0.450	0.460	0.460	2,206,556
2024-01-18	0.465	0.465	0.443	0.450	0.450	3,199,072
2024-01-17	0.480	0.493	0.460	0.465	0.465	2,834,084
2024-01-16	0.480	0.495	0.470	0.490	0.490	2,648,233
2024-01-15	0.495	0.500	0.485	0.485	0.485	1,072,845
2024-01-12	0.505	0.515	0.495	0.495	0.495	2,458,799
2024-01-11	0.530	0.540	0.500	0.505	0.505	2,804,717
2024-01-10	0.500	0.530	0.480	0.520	0.520	4,578,148
2024-01-09	0.510	0.515	0.495	0.500	0.500	4,626,835
2024-01-08	0.575	0.580	0.485	0.490	0.490	11,150,929
2024-01-05	0.605	0.605	0.570	0.570	0.570	2,416,635
2024-01-04	0.595	0.600	0.585	0.590	0.590	1,349,273
2024-01-03	0.615	0.620	0.595	0.600	0.600	3,206,912
2024-01-02	0.635	0.645	0.615	0.620	0.620	1,825,373
2023-12-29	0.635	0.660	0.628	0.630	0.630	2,140,071
2023-12-28	0.620	0.660	0.620	0.645	0.645	2,755,737
2023-12-27	0.635	0.660	0.615	0.620	0.620	3,687,049
2023-12-22	0.640	0.660	0.615	0.635	0.635	6,490,412
2023-12-21	0.705	0.705	0.625	0.630	0.630	5,561,306
2023-12-20	0.695	0.800	0.690	0.720	0.720	5,580,415
2023-12-19	0.690	0.700	0.680	0.690	0.690	3,388,895
2023-12-18	0.655	0.710	0.655	0.700	0.700	3,633,659
2023-12-15	0.615	0.675	0.610	0.660	0.660	6,936,263
2023-12-14	0.605	0.640	0.593	0.605	0.605	4,136,972

← NewerPage 12 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.