Appen Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	0.605	0.640	0.593	0.605	0.605	4,136,972
2023-12-13	0.675	0.675	0.580	0.595	0.595	6,132,014
2023-12-12	0.745	0.745	0.670	0.680	0.680	4,210,543
2023-12-11	0.735	0.755	0.700	0.750	0.750	2,207,598
2023-12-08	0.630	0.740	0.630	0.720	0.720	4,940,972
2023-12-07	0.600	0.635	0.600	0.625	0.625	4,053,116
2023-12-06	0.570	0.615	0.570	0.600	0.600	4,783,945
2023-12-05	0.600	0.600	0.560	0.570	0.570	4,090,264
2023-12-04	0.595	0.635	0.595	0.600	0.600	3,625,643
2023-12-01	0.635	0.655	0.590	0.590	0.590	5,395,811
2023-11-30	0.620	0.635	0.600	0.625	0.625	2,800,833
2023-11-29	0.645	0.660	0.595	0.645	0.645	4,624,975
2023-11-28	0.615	0.650	0.615	0.630	0.630	2,135,244
2023-11-27	0.605	0.625	0.595	0.615	0.615	3,084,425
2023-11-24	0.600	0.625	0.585	0.600	0.600	4,911,088
2023-11-23	0.630	0.685	0.585	0.600	0.600	9,941,309
2023-11-22	0.864	0.864	0.864	0.864	0.864	0
2023-11-21	0.864	0.864	0.864	0.864	0.864	0
2023-11-20	0.900	0.910	0.855	0.864	0.864	964,602
2023-11-17	0.928	0.937	0.903	0.905	0.905	729,778
2023-11-16	0.932	0.937	0.896	0.923	0.923	1,086,841
2023-11-15	0.869	0.932	0.855	0.928	0.928	2,793,422
2023-11-14	0.828	0.869	0.819	0.837	0.837	1,839,948
2023-11-13	0.887	0.896	0.814	0.814	0.814	2,655,465
2023-11-10	0.905	0.916	0.855	0.855	0.855	1,342,926
2023-11-09	0.928	0.946	0.905	0.910	0.910	1,197,812
2023-11-08	0.937	0.969	0.923	0.923	0.923	1,711,291
2023-11-07	0.978	0.991	0.932	0.937	0.937	1,003,544
2023-11-06	0.991	1.019	0.950	0.960	0.960	973,170
2023-11-03	0.914	0.973	0.914	0.941	0.941	1,201,694
2023-11-02	0.828	0.905	0.828	0.891	0.891	1,585,502
2023-11-01	0.823	0.846	0.809	0.819	0.819	959,797
2023-10-31	0.855	0.855	0.819	0.819	0.819	913,851
2023-10-30	0.828	0.855	0.814	0.828	0.828	1,174,589
2023-10-27	0.819	0.846	0.814	0.819	0.819	1,413,512
2023-10-26	0.873	0.878	0.819	0.823	0.823	2,545,675
2023-10-25	0.919	0.923	0.878	0.887	0.887	1,074,006
2023-10-24	0.910	0.950	0.900	0.914	0.914	1,253,908
2023-10-23	0.878	0.910	0.878	0.882	0.882	1,254,747
2023-10-20	0.905	0.910	0.869	0.887	0.887	1,461,197
2023-10-19	0.896	0.923	0.887	0.910	0.910	1,116,612
2023-10-18	0.923	0.950	0.900	0.905	0.905	1,334,175
2023-10-17	0.969	0.982	0.928	0.928	0.928	1,526,233
2023-10-16	1.019	1.019	0.950	0.964	0.964	1,103,678
2023-10-13	1.064	1.064	1.000	1.005	1.005	531,154
2023-10-12	1.010	1.060	0.996	1.055	1.055	1,167,019
2023-10-11	0.991	1.028	0.969	1.000	1.000	879,518
2023-10-10	0.937	1.032	0.937	0.991	0.991	1,820,413
2023-10-09	0.946	0.987	0.932	0.937	0.937	1,849,178
2023-10-06	1.028	1.046	0.946	0.946	0.946	1,924,050
2023-10-05	1.046	1.060	1.010	1.019	1.019	1,303,656
2023-10-04	1.073	1.087	1.019	1.019	1.019	2,196,806
2023-10-03	1.173	1.178	1.091	1.091	1.091	1,355,031
2023-10-02	1.141	1.182	1.128	1.182	1.182	772,500
2023-09-29	1.119	1.169	1.119	1.128	1.128	502,083
2023-09-28	1.100	1.137	1.100	1.110	1.110	621,955
2023-09-27	1.114	1.137	1.100	1.110	1.110	415,810
2023-09-26	1.123	1.137	1.110	1.114	1.114	649,042
2023-09-25	1.173	1.178	1.119	1.123	1.123	770,935
2023-09-22	1.119	1.210	1.100	1.173	1.173	2,107,182

← NewerPage 13 of 22 · 1,269 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.