Appen Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	6.056	6.100	5.923	5.932	5.932	712,065
2022-04-19	5.923	6.082	5.888	6.003	6.003	820,054
2022-04-14	5.932	6.020	5.808	5.950	5.950	863,789
2022-04-13	5.622	5.905	5.622	5.888	5.888	778,573
2022-04-12	5.746	5.790	5.614	5.614	5.614	857,712
2022-04-11	5.905	5.923	5.746	5.790	5.790	877,850
2022-04-08	5.923	6.038	5.897	5.950	5.950	627,164
2022-04-07	5.967	6.011	5.897	5.897	5.897	828,619
2022-04-06	6.100	6.153	5.967	6.038	6.038	805,235
2022-04-05	6.100	6.383	6.100	6.206	6.206	889,770
2022-04-04	6.082	6.091	5.967	6.082	6.082	564,908
2022-04-01	6.056	6.162	6.011	6.082	6.082	602,965
2022-03-31	6.197	6.294	6.073	6.118	6.118	863,156
2022-03-30	6.409	6.551	6.294	6.330	6.330	987,263
2022-03-29	6.038	6.400	5.994	6.347	6.347	1,173,477
2022-03-28	6.171	6.188	5.950	5.950	5.950	894,144
2022-03-25	6.241	6.268	6.109	6.171	6.171	539,574
2022-03-24	6.135	6.232	6.073	6.179	6.179	563,293
2022-03-23	6.126	6.303	6.047	6.250	6.250	1,215,204
2022-03-22	6.232	6.383	5.994	6.038	6.038	1,033,013
2022-03-21	6.312	6.462	6.206	6.232	6.232	839,583
2022-03-18	6.277	6.383	6.126	6.162	6.162	1,710,357
2022-03-17	6.480	6.621	6.206	6.215	6.215	2,053,616
2022-03-16	6.056	6.241	6.038	6.206	6.206	882,344
2022-03-15	5.843	6.020	5.843	5.923	5.923	920,049
2022-03-14	6.091	6.126	5.941	6.020	6.020	731,931
2022-03-11	6.321	6.356	5.985	6.020	6.020	1,218,777
2022-03-10	6.286	6.542	6.268	6.418	6.418	1,532,373
2022-03-09	6.020	6.109	5.905	6.082	6.082	960,791
2022-03-08	5.905	6.144	5.755	5.967	5.967	1,194,424
2022-03-07	6.321	6.339	5.888	5.976	5.976	1,303,184
2022-03-04	6.277	6.365	6.011	6.268	6.268	1,343,112
2022-03-03	6.498	6.683	6.383	6.418	6.418	1,341,621
2022-03-02	6.436	6.586	6.286	6.383	6.383	2,670,373
2022-03-01	6.277	6.666	6.206	6.666	6.666	2,301,237
2022-02-28	5.950	6.259	5.888	6.188	6.188	3,006,178
2022-02-25	5.614	6.144	5.446	5.870	5.870	8,229,063
2022-02-24	7.603	7.603	5.375	5.401	5.401	14,313,714
2022-02-23	7.196	7.638	7.196	7.576	7.576	1,149,263
2022-02-22	7.355	7.426	7.134	7.196	7.196	1,368,313
2022-02-21	7.382	7.585	7.240	7.532	7.532	646,574
2022-02-18	7.249	7.612	7.187	7.488	7.488	884,267
2022-02-17	7.833	7.841	7.452	7.452	7.452	1,204,576
2022-02-16	7.682	7.903	7.594	7.841	7.841	1,540,112
2022-02-15	7.258	7.567	7.223	7.488	7.488	1,176,245
2022-02-14	7.355	7.417	7.046	7.346	7.346	2,153,447
2022-02-11	7.753	7.753	7.320	7.444	7.444	1,816,384
2022-02-10	7.841	8.115	7.726	7.947	7.947	1,697,587
2022-02-09	7.382	7.656	7.355	7.656	7.656	2,467,855
2022-02-08	7.824	7.824	7.072	7.293	7.293	3,677,636
2022-02-07	8.398	8.407	7.877	7.877	7.877	1,352,341
2022-02-04	8.292	8.557	8.266	8.363	8.363	1,633,386
2022-02-03	8.717	8.743	8.195	8.310	8.310	1,575,407
2022-02-02	9.203	9.300	8.893	8.911	8.911	1,234,423
2022-02-01	8.646	9.238	8.602	9.176	9.176	1,210,883
2022-01-31	8.177	8.655	8.151	8.504	8.504	788,618
2022-01-28	7.780	8.169	7.682	8.142	8.142	2,409,536
2022-01-27	8.354	8.451	7.638	7.726	7.726	1,478,738
2022-01-25	8.717	8.946	8.080	8.115	8.115	1,632,107
2022-01-24	8.823	8.929	8.628	8.761	8.761	945,325

← NewerPage 20 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.