Appen Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	2.732	2.741	2.493	2.493	2.493	1,757,902
2023-03-30	2.466	2.688	2.449	2.688	2.688	2,540,639
2023-03-29	2.405	2.462	2.378	2.422	2.422	693,152
2023-03-28	2.369	2.418	2.307	2.405	2.405	1,143,051
2023-03-27	2.440	2.502	2.378	2.396	2.396	866,855
2023-03-24	2.431	2.480	2.378	2.413	2.413	704,138
2023-03-23	2.405	2.431	2.343	2.422	2.422	723,311
2023-03-22	2.334	2.466	2.334	2.422	2.422	1,384,975
2023-03-21	2.307	2.343	2.276	2.307	2.307	557,998
2023-03-20	2.316	2.329	2.272	2.290	2.290	602,285
2023-03-17	2.281	2.378	2.254	2.325	2.325	1,286,653
2023-03-16	2.281	2.360	2.263	2.299	2.299	866,415
2023-03-15	2.449	2.502	2.316	2.316	2.316	1,769,088
2023-03-14	2.369	2.458	2.360	2.413	2.413	1,207,925
2023-03-13	2.369	2.466	2.215	2.440	2.440	1,900,628
2023-03-10	2.237	2.449	2.228	2.378	2.378	1,644,285
2023-03-09	2.184	2.343	2.162	2.343	2.343	1,596,879
2023-03-08	2.166	2.241	2.104	2.148	2.148	1,825,278
2023-03-07	2.060	2.237	2.042	2.228	2.228	2,128,479
2023-03-06	2.016	2.104	2.016	2.069	2.069	1,762,966
2023-03-03	2.042	2.078	1.980	1.989	1.989	1,350,683
2023-03-02	2.007	2.060	1.963	2.033	2.033	1,717,116
2023-03-01	2.042	2.051	1.980	1.989	1.989	1,831,469
2023-02-28	2.042	2.078	1.989	2.051	2.051	3,228,903
2023-02-27	2.210	2.352	2.051	2.086	2.086	5,950,808
2023-02-24	2.413	2.458	2.365	2.431	2.431	750,867
2023-02-23	2.396	2.449	2.387	2.387	2.387	424,024
2023-02-22	2.396	2.458	2.378	2.405	2.405	556,148
2023-02-21	2.413	2.484	2.387	2.431	2.431	837,300
2023-02-20	2.458	2.466	2.378	2.405	2.405	803,027
2023-02-17	2.475	2.528	2.413	2.413	2.413	1,241,442
2023-02-16	2.360	2.564	2.352	2.564	2.564	1,853,021
2023-02-15	2.343	2.369	2.272	2.334	2.334	1,572,235
2023-02-14	2.511	2.515	2.263	2.307	2.307	4,307,524
2023-02-13	2.829	2.838	2.422	2.484	2.484	6,671,736
2023-02-10	2.617	2.962	2.617	2.935	2.935	4,757,646
2023-02-09	2.396	2.617	2.281	2.608	2.608	4,082,566
2023-02-08	2.378	2.573	2.360	2.413	2.413	3,556,702
2023-02-07	2.299	2.334	2.237	2.325	2.325	1,435,421
2023-02-06	2.405	2.413	2.290	2.290	2.290	838,277
2023-02-03	2.334	2.440	2.272	2.405	2.405	1,936,559
2023-02-02	2.272	2.299	2.232	2.263	2.263	825,033
2023-02-01	2.290	2.290	2.192	2.228	2.228	1,047,516
2023-01-31	2.299	2.307	2.254	2.263	2.263	433,665
2023-01-30	2.272	2.343	2.272	2.325	2.325	601,321
2023-01-27	2.299	2.325	2.263	2.263	2.263	437,585
2023-01-25	2.352	2.352	2.281	2.281	2.281	458,488
2023-01-24	2.299	2.369	2.290	2.299	2.299	730,443
2023-01-23	2.299	2.334	2.272	2.281	2.281	353,606
2023-01-20	2.352	2.352	2.263	2.263	2.263	1,186,307
2023-01-19	2.352	2.352	2.307	2.343	2.343	452,802
2023-01-18	2.387	2.387	2.325	2.352	2.352	439,763
2023-01-17	2.449	2.466	2.325	2.325	2.325	580,024
2023-01-16	2.307	2.471	2.307	2.466	2.466	1,131,952
2023-01-13	2.316	2.369	2.312	2.325	2.325	377,701
2023-01-12	2.334	2.369	2.299	2.299	2.299	450,866
2023-01-11	2.272	2.329	2.263	2.307	2.307	563,048
2023-01-10	2.343	2.352	2.250	2.254	2.254	1,056,378
2023-01-09	2.352	2.396	2.290	2.352	2.352	436,189
2023-01-06	2.360	2.383	2.281	2.343	2.343	382,978

← NewerPage 16 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.