Appen Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.900	0.900	0.820	0.820	0.820	3,672,673
2026-07-23	0.930	0.940	0.890	0.895	0.895	1,410,334
2026-07-22	0.920	0.960	0.910	0.935	0.935	2,202,153
2026-07-21	0.875	0.925	0.870	0.915	0.915	2,461,138
2026-07-20	0.870	0.880	0.865	0.870	0.870	617,252
2026-07-17	0.895	0.900	0.855	0.880	0.880	1,786,894
2026-07-16	0.915	0.915	0.890	0.905	0.905	964,495
2026-07-15	0.880	0.920	0.880	0.910	0.910	856,441
2026-07-14	0.885	0.900	0.875	0.890	0.890	1,545,776
2026-07-13	0.910	0.920	0.870	0.880	0.880	1,592,921
2026-07-10	0.900	0.925	0.890	0.905	0.905	2,208,149
2026-07-09	0.885	0.905	0.880	0.895	0.895	1,438,737
2026-07-08	0.930	0.935	0.880	0.900	0.900	2,730,848
2026-07-07	0.940	0.965	0.925	0.930	0.930	1,228,949
2026-07-06	0.925	0.970	0.925	0.945	0.945	1,643,304
2026-07-03	0.940	0.940	0.910	0.925	0.925	1,388,770
2026-07-02	0.940	0.970	0.930	0.935	0.935	1,075,179
2026-07-01	0.950	0.965	0.925	0.945	0.945	1,750,838
2026-06-30	0.945	0.950	0.920	0.940	0.940	2,633,859
2026-06-29	0.920	0.960	0.920	0.945	0.945	2,236,894
2026-06-26	0.950	0.950	0.915	0.930	0.930	2,628,873
2026-06-25	0.970	0.980	0.945	0.950	0.950	2,377,801
2026-06-24	0.985	1.000	0.960	0.975	0.975	2,147,131
2026-06-23	1.020	1.025	0.980	0.980	0.980	3,377,297
2026-06-22	1.070	1.070	1.010	1.010	1.010	2,572,815
2026-06-19	1.095	1.135	1.065	1.075	1.075	2,715,953
2026-06-18	1.095	1.155	1.080	1.110	1.110	2,159,323
2026-06-17	1.080	1.110	1.055	1.095	1.095	1,928,004
2026-06-16	1.120	1.140	1.090	1.090	1.090	1,876,302
2026-06-15	1.120	1.135	1.100	1.120	1.120	2,267,621
2026-06-12	1.080	1.140	1.075	1.090	1.090	4,228,793
2026-06-11	1.000	1.065	1.000	1.055	1.055	2,065,285
2026-06-10	1.095	1.095	1.025	1.030	1.030	4,495,061
2026-06-09	1.100	1.125	1.075	1.110	1.110	3,091,622
2026-06-05	1.150	1.153	1.080	1.125	1.125	7,816,214
2026-06-04	1.230	1.230	1.140	1.140	1.140	5,227,106
2026-06-03	1.260	1.285	1.225	1.240	1.240	3,271,378
2026-06-02	1.235	1.285	1.225	1.270	1.270	2,396,553
2026-06-01	1.165	1.255	1.165	1.240	1.240	5,729,938
2026-05-29	1.165	1.190	1.155	1.155	1.155	2,866,622
2026-05-28	1.160	1.185	1.145	1.160	1.160	1,586,222
2026-05-27	1.135	1.210	1.130	1.175	1.175	3,926,598
2026-05-26	1.165	1.165	1.113	1.125	1.125	5,388,292
2026-05-25	1.250	1.250	1.130	1.160	1.160	7,688,135
2026-05-22	1.170	1.300	1.170	1.225	1.225	10,108,137
2026-05-21	1.215	1.240	1.120	1.120	1.120	9,329,656
2026-05-20	1.190	1.210	1.175	1.210	1.210	2,024,600
2026-05-19	1.210	1.235	1.190	1.190	1.190	1,892,501
2026-05-18	1.220	1.225	1.185	1.200	1.200	2,342,254
2026-05-15	1.215	1.280	1.215	1.225	1.225	2,981,736
2026-05-14	1.260	1.275	1.190	1.195	1.195	3,014,450
2026-05-13	1.200	1.270	1.160	1.265	1.265	4,693,231
2026-05-12	1.235	1.240	1.165	1.175	1.175	3,749,244
2026-05-11	1.235	1.270	1.205	1.240	1.240	3,554,101
2026-05-08	1.200	1.315	1.190	1.230	1.230	7,048,759
2026-05-07	1.225	1.245	1.190	1.190	1.190	4,074,465
2026-05-06	1.185	1.225	1.175	1.200	1.200	4,428,376
2026-05-05	1.230	1.270	1.145	1.160	1.160	6,719,627
2026-05-04	1.220	1.295	1.190	1.230	1.230	7,449,736
2026-05-01	1.155	1.230	1.155	1.195	1.195	8,491,840

← NewerPage 2 of 5 · 253 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.