Appen Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-10 | 2.466 | 2.484 | 2.396 | 2.396 | 2.396 | 1,202,347 |
| 2022-10-07 | 2.520 | 2.617 | 2.493 | 2.537 | 2.537 | 1,543,587 |
| 2022-10-06 | 2.546 | 2.617 | 2.413 | 2.599 | 2.599 | 4,725,611 |
| 2022-10-05 | 2.838 | 2.953 | 2.838 | 2.944 | 2.944 | 705,473 |
| 2022-10-04 | 2.794 | 2.820 | 2.723 | 2.794 | 2.794 | 688,283 |
| 2022-10-03 | 2.749 | 2.749 | 2.617 | 2.705 | 2.705 | 630,054 |
| 2022-09-30 | 2.829 | 2.847 | 2.705 | 2.758 | 2.758 | 1,002,967 |
| 2022-09-29 | 2.873 | 2.917 | 2.829 | 2.882 | 2.882 | 609,568 |
| 2022-09-28 | 2.811 | 2.873 | 2.758 | 2.847 | 2.847 | 487,093 |
| 2022-09-27 | 2.811 | 2.847 | 2.767 | 2.802 | 2.802 | 674,708 |
| 2022-09-26 | 2.829 | 2.873 | 2.794 | 2.802 | 2.802 | 877,468 |
| 2022-09-23 | 2.979 | 2.997 | 2.829 | 2.873 | 2.873 | 699,196 |
| 2022-09-21 | 3.032 | 3.068 | 2.953 | 2.979 | 2.979 | 590,556 |
| 2022-09-20 | 3.050 | 3.218 | 3.032 | 3.032 | 3.032 | 730,997 |
| 2022-09-19 | 3.050 | 3.174 | 3.015 | 3.015 | 3.015 | 754,665 |
| 2022-09-16 | 3.183 | 3.191 | 3.050 | 3.050 | 3.050 | 4,008,097 |
| 2022-09-15 | 3.280 | 3.324 | 3.200 | 3.209 | 3.209 | 524,310 |
| 2022-09-14 | 3.218 | 3.333 | 3.156 | 3.306 | 3.306 | 660,896 |
| 2022-09-13 | 3.439 | 3.439 | 3.315 | 3.351 | 3.351 | 510,068 |
| 2022-09-12 | 3.404 | 3.488 | 3.324 | 3.324 | 3.324 | 1,271,798 |
| 2022-09-09 | 3.342 | 3.483 | 3.315 | 3.377 | 3.377 | 574,453 |
| 2022-09-08 | 3.297 | 3.395 | 3.289 | 3.351 | 3.351 | 666,993 |
| 2022-09-07 | 3.209 | 3.315 | 3.183 | 3.315 | 3.315 | 504,607 |
| 2022-09-06 | 3.121 | 3.262 | 3.121 | 3.200 | 3.200 | 438,470 |
| 2022-09-05 | 3.165 | 3.244 | 3.076 | 3.138 | 3.138 | 545,920 |
| 2022-09-02 | 3.209 | 3.280 | 3.165 | 3.183 | 3.183 | 917,287 |
| 2022-09-01 | 3.262 | 3.280 | 3.156 | 3.183 | 3.183 | 795,433 |
| 2022-08-31 | 3.271 | 3.342 | 3.262 | 3.297 | 3.297 | 814,802 |
| 2022-08-30 | 3.333 | 3.368 | 3.253 | 3.280 | 3.280 | 1,013,430 |
| 2022-08-29 | 3.271 | 3.377 | 3.227 | 3.324 | 3.324 | 1,735,806 |
| 2022-08-26 | 3.580 | 3.616 | 3.412 | 3.439 | 3.439 | 2,349,824 |
| 2022-08-25 | 3.713 | 4.036 | 3.607 | 3.642 | 3.642 | 3,126,414 |
| 2022-08-24 | 3.704 | 3.766 | 3.651 | 3.686 | 3.686 | 545,685 |
| 2022-08-23 | 3.757 | 3.819 | 3.686 | 3.704 | 3.704 | 601,928 |
| 2022-08-22 | 3.793 | 3.859 | 3.740 | 3.793 | 3.793 | 753,797 |
| 2022-08-19 | 3.952 | 3.969 | 3.810 | 3.863 | 3.863 | 961,842 |
| 2022-08-18 | 3.969 | 4.067 | 3.907 | 3.952 | 3.952 | 767,704 |
| 2022-08-17 | 4.120 | 4.182 | 3.969 | 4.084 | 4.084 | 648,313 |
| 2022-08-16 | 4.084 | 4.164 | 3.987 | 4.120 | 4.120 | 934,422 |
| 2022-08-15 | 4.182 | 4.270 | 4.155 | 4.155 | 4.155 | 689,973 |
| 2022-08-12 | 4.217 | 4.235 | 4.075 | 4.137 | 4.137 | 819,393 |
| 2022-08-11 | 4.367 | 4.491 | 4.226 | 4.235 | 4.235 | 1,248,399 |
| 2022-08-10 | 4.332 | 4.367 | 4.208 | 4.235 | 4.235 | 1,314,067 |
| 2022-08-09 | 4.323 | 4.473 | 4.235 | 4.429 | 4.429 | 1,403,042 |
| 2022-08-08 | 3.890 | 4.403 | 3.854 | 4.403 | 4.403 | 2,376,320 |
| 2022-08-05 | 3.916 | 4.049 | 3.837 | 3.890 | 3.890 | 1,035,630 |
| 2022-08-04 | 3.713 | 4.022 | 3.713 | 3.899 | 3.899 | 3,382,853 |
| 2022-08-03 | 3.563 | 3.881 | 3.483 | 3.669 | 3.669 | 6,027,796 |
| 2022-08-02 | 3.969 | 3.969 | 3.572 | 3.669 | 3.669 | 9,727,919 |
| 2022-08-01 | 5.119 | 5.242 | 5.013 | 5.048 | 5.048 | 541,006 |
| 2022-07-29 | 5.216 | 5.287 | 5.074 | 5.127 | 5.127 | 809,622 |
| 2022-07-28 | 5.242 | 5.304 | 5.030 | 5.083 | 5.083 | 1,112,671 |
| 2022-07-27 | 5.083 | 5.136 | 4.977 | 5.074 | 5.074 | 690,394 |
| 2022-07-26 | 4.995 | 5.172 | 4.862 | 5.127 | 5.127 | 1,066,727 |
| 2022-07-25 | 5.773 | 5.773 | 4.880 | 4.951 | 4.951 | 3,561,584 |
| 2022-07-22 | 5.684 | 5.897 | 5.676 | 5.826 | 5.826 | 981,432 |
| 2022-07-21 | 5.649 | 5.693 | 5.569 | 5.631 | 5.631 | 595,827 |
| 2022-07-20 | 5.269 | 5.569 | 5.269 | 5.543 | 5.543 | 983,590 |
| 2022-07-19 | 5.110 | 5.207 | 4.906 | 5.207 | 5.207 | 751,080 |
| 2022-07-18 | 5.260 | 5.260 | 5.119 | 5.136 | 5.136 | 1,328,089 |
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.