Appen Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-15 | 5.216 | 5.304 | 5.074 | 5.304 | 5.304 | 1,347,192 |
| 2022-07-14 | 5.216 | 5.357 | 5.141 | 5.357 | 5.357 | 632,156 |
| 2022-07-13 | 5.304 | 5.304 | 5.163 | 5.304 | 5.304 | 472,037 |
| 2022-07-12 | 5.322 | 5.419 | 5.216 | 5.304 | 5.304 | 662,841 |
| 2022-07-11 | 5.578 | 5.649 | 5.366 | 5.437 | 5.437 | 382,938 |
| 2022-07-08 | 5.684 | 5.799 | 5.499 | 5.569 | 5.569 | 521,988 |
| 2022-07-07 | 5.569 | 5.676 | 5.516 | 5.614 | 5.614 | 781,145 |
| 2022-07-06 | 5.331 | 5.605 | 5.313 | 5.596 | 5.596 | 1,158,862 |
| 2022-07-05 | 5.234 | 5.304 | 5.110 | 5.304 | 5.304 | 611,591 |
| 2022-07-04 | 5.172 | 5.251 | 5.083 | 5.172 | 5.172 | 388,585 |
| 2022-07-01 | 5.004 | 5.189 | 4.995 | 5.110 | 5.110 | 323,301 |
| 2022-06-30 | 5.136 | 5.163 | 4.959 | 4.959 | 4.959 | 654,416 |
| 2022-06-29 | 5.154 | 5.295 | 4.959 | 5.180 | 5.180 | 824,799 |
| 2022-06-28 | 5.490 | 5.605 | 5.163 | 5.304 | 5.304 | 1,199,517 |
| 2022-06-27 | 5.578 | 5.658 | 5.401 | 5.631 | 5.631 | 1,062,575 |
| 2022-06-24 | 5.216 | 5.569 | 5.216 | 5.499 | 5.499 | 1,516,507 |
| 2022-06-23 | 4.995 | 5.127 | 4.995 | 5.127 | 5.127 | 726,658 |
| 2022-06-22 | 5.057 | 5.216 | 4.959 | 4.968 | 4.968 | 1,154,858 |
| 2022-06-21 | 5.163 | 5.234 | 4.986 | 4.986 | 4.986 | 858,071 |
| 2022-06-20 | 4.703 | 5.251 | 4.668 | 5.110 | 5.110 | 1,953,017 |
| 2022-06-17 | 4.553 | 4.685 | 4.509 | 4.659 | 4.659 | 4,546,287 |
| 2022-06-16 | 4.606 | 5.127 | 4.606 | 4.738 | 4.738 | 1,672,936 |
| 2022-06-15 | 4.650 | 4.774 | 4.509 | 4.509 | 4.509 | 913,623 |
| 2022-06-14 | 4.509 | 4.774 | 4.164 | 4.774 | 4.774 | 2,021,468 |
| 2022-06-10 | 4.756 | 4.959 | 4.721 | 4.809 | 4.809 | 1,459,075 |
| 2022-06-09 | 5.198 | 5.198 | 4.800 | 4.862 | 4.862 | 1,920,643 |
| 2022-06-08 | 5.455 | 5.463 | 5.216 | 5.234 | 5.234 | 1,729,935 |
| 2022-06-07 | 5.437 | 5.525 | 5.375 | 5.437 | 5.437 | 804,689 |
| 2022-06-06 | 5.525 | 5.596 | 5.384 | 5.472 | 5.472 | 1,918,684 |
| 2022-06-03 | 5.622 | 5.658 | 5.525 | 5.658 | 5.658 | 1,190,426 |
| 2022-06-02 | 5.622 | 5.622 | 5.481 | 5.481 | 5.481 | 1,030,324 |
| 2022-06-01 | 5.649 | 5.737 | 5.543 | 5.578 | 5.578 | 947,138 |
| 2022-05-31 | 5.569 | 5.755 | 5.516 | 5.702 | 5.702 | 1,734,807 |
| 2022-05-30 | 5.729 | 5.746 | 5.534 | 5.569 | 5.569 | 3,053,757 |
| 2022-05-27 | 5.799 | 5.835 | 5.499 | 5.782 | 5.782 | 5,458,956 |
| 2022-05-26 | 7.063 | 7.638 | 7.055 | 7.311 | 7.311 | 5,616,041 |
| 2022-05-25 | 5.764 | 5.852 | 5.649 | 5.658 | 5.658 | 719,844 |
| 2022-05-24 | 6.020 | 6.131 | 5.870 | 5.932 | 5.932 | 699,872 |
| 2022-05-23 | 5.994 | 6.144 | 5.958 | 6.047 | 6.047 | 579,635 |
| 2022-05-20 | 5.861 | 6.020 | 5.852 | 5.941 | 5.941 | 473,800 |
| 2022-05-19 | 5.746 | 5.888 | 5.720 | 5.826 | 5.826 | 732,789 |
| 2022-05-18 | 6.073 | 6.171 | 5.879 | 5.941 | 5.941 | 734,927 |
| 2022-05-17 | 6.118 | 6.126 | 5.941 | 5.967 | 5.967 | 683,907 |
| 2022-05-16 | 5.967 | 6.250 | 5.967 | 6.126 | 6.126 | 1,305,820 |
| 2022-05-13 | 5.640 | 5.976 | 5.596 | 5.897 | 5.897 | 1,529,572 |
| 2022-05-12 | 5.622 | 5.826 | 5.552 | 5.569 | 5.569 | 1,385,609 |
| 2022-05-11 | 5.746 | 5.861 | 5.543 | 5.790 | 5.790 | 969,481 |
| 2022-05-10 | 5.605 | 5.870 | 5.401 | 5.782 | 5.782 | 1,395,479 |
| 2022-05-09 | 5.658 | 5.746 | 5.631 | 5.720 | 5.720 | 688,384 |
| 2022-05-06 | 5.702 | 5.826 | 5.614 | 5.790 | 5.790 | 960,367 |
| 2022-05-05 | 5.773 | 6.047 | 5.764 | 5.923 | 5.923 | 1,081,562 |
| 2022-05-04 | 5.897 | 5.923 | 5.631 | 5.676 | 5.676 | 651,691 |
| 2022-05-03 | 5.729 | 6.029 | 5.702 | 5.879 | 5.879 | 1,174,635 |
| 2022-05-02 | 5.658 | 5.702 | 5.578 | 5.622 | 5.622 | 632,393 |
| 2022-04-29 | 5.667 | 5.897 | 5.667 | 5.888 | 5.888 | 957,887 |
| 2022-04-28 | 5.702 | 5.746 | 5.472 | 5.614 | 5.614 | 1,301,594 |
| 2022-04-27 | 5.790 | 5.817 | 5.614 | 5.693 | 5.693 | 1,120,121 |
| 2022-04-26 | 5.799 | 6.011 | 5.773 | 5.950 | 5.950 | 1,214,694 |
| 2022-04-22 | 5.790 | 5.932 | 5.746 | 5.861 | 5.861 | 775,975 |
| 2022-04-21 | 6.011 | 6.011 | 5.808 | 5.941 | 5.941 | 835,800 |
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.