Appen Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	8.867	9.380	8.805	8.946	8.946	1,735,936
2022-01-20	9.194	9.450	8.991	9.097	9.097	999,019
2022-01-19	8.796	9.424	8.717	9.256	9.256	1,461,724
2022-01-18	8.743	9.128	8.743	8.911	8.911	737,900
2022-01-17	8.681	8.814	8.575	8.699	8.699	514,380
2022-01-14	8.725	8.814	8.611	8.681	8.681	775,894
2022-01-13	8.929	9.008	8.787	9.008	9.008	869,806
2022-01-12	8.796	9.132	8.770	9.132	9.132	781,684
2022-01-11	8.699	8.823	8.593	8.655	8.655	588,891
2022-01-10	8.805	8.805	8.575	8.708	8.708	544,660
2022-01-07	8.911	8.999	8.840	8.867	8.867	586,691
2022-01-06	9.061	9.132	8.858	8.911	8.911	808,172
2022-01-05	9.724	9.786	9.362	9.362	9.362	748,975
2022-01-04	9.724	9.892	9.592	9.848	9.848	629,074
2021-12-31	9.954	10.016	9.804	9.866	9.866	389,092
2021-12-30	9.910	9.981	9.795	9.972	9.972	428,419
2021-12-29	9.503	10.016	9.503	10.007	10.007	999,519
2021-12-24	9.680	9.707	9.424	9.503	9.503	300,566
2021-12-23	9.592	9.689	9.495	9.627	9.627	578,642
2021-12-22	9.380	9.609	9.309	9.601	9.601	846,774
2021-12-21	8.946	9.371	8.858	9.344	9.344	1,015,050
2021-12-20	9.017	9.194	8.805	8.999	8.999	846,120
2021-12-17	8.840	9.070	8.752	8.955	8.955	895,869
2021-12-16	8.858	9.035	8.832	8.911	8.911	1,041,496
2021-12-15	9.106	9.106	8.637	8.637	8.637	1,335,980
2021-12-14	8.840	9.141	8.814	9.061	9.061	645,964
2021-12-13	8.664	8.973	8.664	8.955	8.955	753,227
2021-12-10	8.566	8.646	8.398	8.646	8.646	541,886
2021-12-09	8.336	8.681	8.310	8.593	8.593	874,795
2021-12-08	8.557	8.602	8.169	8.328	8.328	1,270,272
2021-12-07	8.222	8.478	8.222	8.425	8.425	1,066,546
2021-12-06	8.443	8.557	8.089	8.151	8.151	1,205,543
2021-12-03	8.699	8.778	8.390	8.619	8.619	1,484,565
2021-12-02	8.655	8.699	8.319	8.672	8.672	1,216,013
2021-12-01	8.425	8.708	8.319	8.672	8.672	1,400,172
2021-11-30	8.398	8.725	8.328	8.478	8.478	2,136,235
2021-11-29	8.310	8.584	8.151	8.195	8.195	2,464,918
2021-11-26	9.786	9.804	8.354	8.354	8.354	6,852,454
2021-11-25	10.078	10.343	10.078	10.290	10.290	591,930
2021-11-24	10.007	10.113	9.742	10.016	10.016	1,045,212
2021-11-23	10.387	10.387	10.016	10.069	10.069	1,583,739
2021-11-22	10.653	10.865	10.432	10.432	10.432	1,439,576
2021-11-19	10.829	10.874	10.529	10.644	10.644	1,227,706
2021-11-18	10.255	10.812	10.215	10.750	10.750	2,283,477
2021-11-17	10.007	10.317	9.928	10.219	10.219	1,707,984
2021-11-16	9.875	9.875	9.671	9.777	9.777	832,070
2021-11-15	9.627	9.901	9.521	9.901	9.901	882,815
2021-11-12	9.468	9.680	9.459	9.583	9.583	709,496
2021-11-11	9.380	9.618	9.327	9.459	9.459	1,064,235
2021-11-10	9.459	9.614	9.318	9.371	9.371	1,559,267
2021-11-09	9.724	9.760	9.477	9.609	9.609	1,495,927
2021-11-08	10.105	10.290	9.671	9.724	9.724	1,703,742
2021-11-05	10.379	10.591	9.976	10.096	10.096	2,602,146
2021-11-04	10.122	10.423	10.113	10.343	10.343	1,597,043
2021-11-03	9.875	10.105	9.777	10.025	10.025	1,299,248
2021-11-02	9.795	9.928	9.751	9.848	9.848	980,433
2021-11-01	9.574	9.795	9.539	9.795	9.795	1,365,262
2021-10-29	9.618	9.671	9.397	9.503	9.503	1,240,466
2021-10-28	9.521	9.521	9.247	9.415	9.415	1,441,978
2021-10-27	9.830	9.919	9.362	9.548	9.548	2,337,315

← NewerPage 21 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.