Appen Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	1.187	1.187	1.105	1.105	1.105	1,933,339
2023-09-19	1.269	1.269	1.187	1.191	1.191	1,614,768
2023-09-18	1.282	1.296	1.251	1.269	1.269	943,330
2023-09-15	1.246	1.314	1.237	1.282	1.282	2,474,400
2023-09-14	1.246	1.246	1.214	1.228	1.228	809,776
2023-09-13	1.246	1.301	1.241	1.241	1.241	1,137,563
2023-09-12	1.310	1.314	1.246	1.251	1.251	1,662,696
2023-09-11	1.319	1.332	1.301	1.301	1.301	752,952
2023-09-08	1.337	1.351	1.319	1.319	1.319	881,743
2023-09-07	1.382	1.401	1.328	1.328	1.328	1,199,242
2023-09-06	1.401	1.405	1.373	1.382	1.382	842,111
2023-09-05	1.401	1.410	1.373	1.387	1.387	1,438,154
2023-09-04	1.428	1.446	1.396	1.401	1.401	1,061,398
2023-09-01	1.446	1.473	1.398	1.419	1.419	1,562,962
2023-08-31	1.455	1.523	1.442	1.442	1.442	2,208,575
2023-08-30	1.414	1.451	1.382	1.446	1.446	2,438,394
2023-08-29	1.355	1.451	1.346	1.382	1.382	4,468,923
2023-08-28	1.819	1.819	1.351	1.382	1.382	16,076,699
2023-08-25	2.074	2.228	2.028	2.037	2.037	2,657,070
2023-08-24	2.028	2.174	2.019	2.119	2.119	3,030,887
2023-08-23	1.937	1.987	1.901	1.974	1.974	1,567,140
2023-08-22	1.855	1.937	1.833	1.937	1.937	1,630,121
2023-08-21	1.910	1.910	1.828	1.828	1.828	1,171,100
2023-08-18	1.864	1.928	1.864	1.910	1.910	697,327
2023-08-17	1.928	1.937	1.864	1.874	1.874	1,174,607
2023-08-16	1.974	2.001	1.919	1.928	1.928	1,183,202
2023-08-15	1.964	2.005	1.937	1.983	1.983	1,399,669
2023-08-14	1.874	2.010	1.874	1.946	1.946	1,480,592
2023-08-11	1.919	1.928	1.864	1.919	1.919	1,276,439
2023-08-10	1.937	1.937	1.819	1.919	1.919	3,721,514
2023-08-09	2.001	2.010	1.955	1.955	1.955	1,646,209
2023-08-08	2.019	2.037	1.992	1.992	1.992	1,122,422
2023-08-07	2.055	2.092	1.992	2.010	2.010	1,432,535
2023-08-04	2.046	2.110	2.024	2.065	2.065	1,294,449
2023-08-03	2.001	2.055	1.983	2.037	2.037	1,228,817
2023-08-02	2.046	2.065	2.010	2.019	2.019	1,113,197
2023-08-01	2.083	2.115	2.060	2.065	2.065	857,085
2023-07-31	2.083	2.119	2.065	2.065	2.065	879,676
2023-07-28	2.055	2.083	2.028	2.055	2.055	989,123
2023-07-27	2.019	2.092	2.019	2.092	2.092	1,504,664
2023-07-26	1.974	2.010	1.964	1.992	1.992	1,173,363
2023-07-25	2.010	2.028	1.955	1.964	1.964	1,543,064
2023-07-24	2.028	2.046	2.001	2.001	2.001	1,709,673
2023-07-21	2.055	2.083	2.010	2.028	2.028	2,299,963
2023-07-20	2.146	2.174	2.083	2.083	2.083	1,319,678
2023-07-19	2.101	2.151	2.092	2.137	2.137	1,474,037
2023-07-18	2.092	2.101	2.055	2.083	2.083	1,548,418
2023-07-17	2.110	2.155	2.065	2.065	2.065	3,137,643
2023-07-14	2.183	2.237	2.092	2.128	2.128	4,199,917
2023-07-13	2.110	2.146	2.046	2.146	2.146	2,198,420
2023-07-12	2.083	2.146	2.069	2.083	2.083	1,663,384
2023-07-11	2.074	2.092	2.033	2.065	2.065	1,035,331
2023-07-10	2.065	2.110	2.010	2.019	2.019	1,389,832
2023-07-07	2.128	2.128	2.046	2.046	2.046	1,786,458
2023-07-06	2.219	2.228	2.119	2.137	2.137	1,919,982
2023-07-05	2.201	2.265	2.183	2.228	2.228	1,361,748
2023-07-04	2.183	2.219	2.146	2.183	2.183	1,033,312
2023-07-03	2.192	2.228	2.146	2.165	2.165	1,354,105
2023-06-30	2.201	2.210	2.146	2.174	2.174	999,552
2023-06-29	2.155	2.237	2.146	2.192	2.192	2,060,958

← NewerPage 14 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.