Appen Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	2.174	2.210	2.128	2.146	2.146	1,873,620
2023-06-27	2.083	2.146	2.065	2.146	2.146	1,999,997
2023-06-26	2.346	2.356	2.028	2.074	2.074	5,880,161
2023-06-23	2.465	2.501	2.365	2.365	2.365	1,189,338
2023-06-22	2.456	2.474	2.392	2.446	2.446	1,964,336
2023-06-21	2.456	2.519	2.419	2.474	2.474	1,592,355
2023-06-20	2.456	2.492	2.392	2.446	2.446	1,184,931
2023-06-19	2.556	2.610	2.437	2.437	2.437	2,141,677
2023-06-16	2.456	2.592	2.410	2.583	2.583	5,647,219
2023-06-15	2.574	2.592	2.283	2.374	2.374	6,243,137
2023-06-14	2.819	2.883	2.574	2.574	2.574	3,890,156
2023-06-13	2.956	2.983	2.747	2.856	2.856	2,300,761
2023-06-09	3.292	3.365	2.828	2.956	2.956	4,001,127
2023-06-08	3.220	3.356	3.165	3.174	3.174	1,530,716
2023-06-07	3.038	3.383	3.038	3.301	3.301	2,388,260
2023-06-06	3.129	3.192	2.974	3.010	3.010	3,190,293
2023-06-05	3.511	3.601	3.047	3.183	3.183	5,553,275
2023-06-02	3.119	3.511	3.101	3.420	3.420	7,306,948
2023-06-01	2.801	3.083	2.747	2.974	2.974	3,859,509
2023-05-31	2.619	2.919	2.610	2.874	2.874	5,720,748
2023-05-30	2.492	2.601	2.401	2.547	2.547	2,794,331
2023-05-29	2.274	2.656	2.274	2.465	2.465	7,947,567
2023-05-26	2.265	2.319	2.192	2.228	2.228	1,912,562
2023-05-25	2.055	2.201	2.055	2.201	2.201	1,801,194
2023-05-24	2.137	2.137	2.019	2.028	2.028	1,007,975
2023-05-23	2.092	2.192	2.074	2.146	2.146	1,196,184
2023-05-22	2.201	2.201	2.101	2.128	2.128	1,015,634
2023-05-19	2.237	2.310	2.178	2.201	2.201	3,110,292
2023-05-18	2.155	2.274	2.046	2.237	2.237	4,054,041
2023-05-17	1.737	2.101	1.733	2.101	2.101	4,875,202
2023-05-16	2.033	2.033	2.033	2.033	2.033	0
2023-05-15	2.033	2.122	2.024	2.033	2.033	1,656,410
2023-05-12	1.945	2.086	1.936	2.033	2.033	4,503,420
2023-05-11	2.016	2.078	1.901	1.954	1.954	8,044,682
2023-05-10	2.475	2.484	2.016	2.024	2.024	18,112,550
2023-05-09	2.688	2.842	2.670	2.820	2.820	1,233,178
2023-05-08	2.802	2.829	2.661	2.688	2.688	1,630,782
2023-05-05	2.723	2.802	2.714	2.776	2.776	1,294,477
2023-05-04	2.864	2.926	2.688	2.688	2.688	1,736,743
2023-05-03	2.688	2.878	2.670	2.811	2.811	2,467,963
2023-05-02	2.634	2.771	2.599	2.661	2.661	1,881,515
2023-05-01	2.811	2.931	2.626	2.643	2.643	2,440,547
2023-04-28	2.696	2.829	2.696	2.776	2.776	1,894,860
2023-04-27	2.520	2.688	2.502	2.643	2.643	1,394,817
2023-04-26	2.466	2.573	2.413	2.520	2.520	1,049,317
2023-04-24	2.537	2.573	2.484	2.493	2.493	761,790
2023-04-21	2.546	2.555	2.484	2.537	2.537	383,124
2023-04-20	2.520	2.581	2.475	2.555	2.555	620,076
2023-04-19	2.484	2.559	2.475	2.546	2.546	375,016
2023-04-18	2.520	2.546	2.475	2.493	2.493	683,683
2023-04-17	2.528	2.608	2.493	2.520	2.520	776,172
2023-04-14	2.493	2.590	2.475	2.537	2.537	933,146
2023-04-13	2.387	2.484	2.343	2.475	2.475	1,098,507
2023-04-12	2.343	2.422	2.299	2.387	2.387	1,050,565
2023-04-11	2.254	2.369	2.254	2.307	2.307	950,285
2023-04-06	2.369	2.387	2.228	2.245	2.245	1,294,648
2023-04-05	2.413	2.413	2.352	2.360	2.360	1,189,538
2023-04-04	2.440	2.484	2.383	2.405	2.405	953,465
2023-04-03	2.528	2.590	2.436	2.440	2.440	1,429,978
2023-03-31	2.732	2.741	2.493	2.493	2.493	1,757,902

← NewerPage 15 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.