Appen Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	2.281	2.369	2.281	2.360	2.360	582,867
2023-01-04	2.157	2.299	2.157	2.290	2.290	507,222
2023-01-03	2.201	2.201	2.139	2.148	2.148	331,990
2022-12-30	2.122	2.219	2.122	2.201	2.201	638,688
2022-12-29	2.060	2.108	2.042	2.060	2.060	305,037
2022-12-28	2.078	2.078	2.029	2.051	2.051	298,220
2022-12-23	2.086	2.104	2.038	2.060	2.060	621,469
2022-12-22	2.104	2.139	2.078	2.104	2.104	471,152
2022-12-21	2.113	2.113	2.033	2.069	2.069	566,116
2022-12-20	2.051	2.188	1.963	2.007	2.007	1,567,799
2022-12-19	2.210	2.237	2.086	2.086	2.086	1,860,393
2022-12-16	2.281	2.316	2.192	2.210	2.210	2,344,353
2022-12-15	2.290	2.360	2.268	2.325	2.325	1,026,802
2022-12-14	2.387	2.387	2.290	2.290	2.290	897,182
2022-12-13	2.378	2.396	2.325	2.343	2.343	715,647
2022-12-12	2.272	2.360	2.201	2.360	2.360	1,397,174
2022-12-09	2.360	2.378	2.263	2.290	2.290	1,243,341
2022-12-08	2.378	2.396	2.307	2.307	2.307	1,031,509
2022-12-07	2.458	2.458	2.343	2.360	2.360	2,046,786
2022-12-06	2.617	2.665	2.449	2.449	2.449	2,066,687
2022-12-05	2.705	2.732	2.564	2.696	2.696	1,226,495
2022-12-02	2.617	2.732	2.546	2.705	2.705	1,288,430
2022-12-01	2.475	2.688	2.449	2.617	2.617	2,550,969
2022-11-30	2.431	2.440	2.325	2.360	2.360	6,533,075
2022-11-29	2.458	2.475	2.391	2.458	2.458	554,029
2022-11-28	2.520	2.520	2.413	2.475	2.475	564,282
2022-11-25	2.360	2.537	2.360	2.511	2.511	1,296,535
2022-11-24	2.272	2.369	2.259	2.352	2.352	1,045,711
2022-11-23	2.299	2.343	2.281	2.299	2.299	790,754
2022-11-22	2.378	2.387	2.272	2.299	2.299	1,319,847
2022-11-21	2.352	2.405	2.325	2.378	2.378	875,683
2022-11-18	2.299	2.405	2.299	2.369	2.369	695,376
2022-11-17	2.299	2.334	2.254	2.299	2.299	992,101
2022-11-16	2.484	2.484	2.316	2.316	2.316	1,733,081
2022-11-15	2.520	2.564	2.378	2.511	2.511	1,492,866
2022-11-14	2.378	2.528	2.325	2.528	2.528	1,202,441
2022-11-11	2.254	2.405	2.184	2.325	2.325	2,360,550
2022-11-10	2.139	2.166	2.104	2.139	2.139	804,340
2022-11-09	2.237	2.254	2.139	2.166	2.166	976,569
2022-11-08	2.245	2.254	2.192	2.219	2.219	771,194
2022-11-07	2.237	2.237	2.184	2.201	2.201	565,728
2022-11-04	2.245	2.254	2.175	2.201	2.201	1,026,918
2022-11-03	2.299	2.299	2.237	2.263	2.263	507,883
2022-11-02	2.343	2.396	2.316	2.334	2.334	379,909
2022-11-01	2.245	2.387	2.219	2.343	2.343	843,940
2022-10-31	2.299	2.316	2.219	2.245	2.245	518,323
2022-10-28	2.307	2.307	2.219	2.254	2.254	598,150
2022-10-27	2.237	2.325	2.192	2.316	2.316	1,054,627
2022-10-26	2.299	2.352	2.272	2.299	2.299	528,889
2022-10-25	2.325	2.360	2.281	2.290	2.290	510,453
2022-10-24	2.290	2.334	2.263	2.281	2.281	2,617,182
2022-10-21	2.360	2.369	2.254	2.272	2.272	842,762
2022-10-20	2.413	2.431	2.352	2.360	2.360	494,017
2022-10-19	2.475	2.515	2.422	2.440	2.440	473,133
2022-10-18	2.369	2.502	2.369	2.484	2.484	908,232
2022-10-17	2.343	2.360	2.281	2.307	2.307	842,670
2022-10-14	2.475	2.511	2.343	2.343	2.343	1,258,820
2022-10-13	2.369	2.458	2.334	2.458	2.458	813,041
2022-10-12	2.343	2.396	2.299	2.352	2.352	953,747
2022-10-11	2.405	2.431	2.343	2.369	2.369	729,821

← NewerPage 17 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.