Appen Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	1.590	1.600	1.105	1.125	1.125	25,233,248
2026-04-29	1.590	1.645	1.550	1.550	1.550	3,173,872
2026-04-28	1.600	1.615	1.535	1.605	1.605	3,066,601
2026-04-27	1.540	1.595	1.515	1.585	1.585	2,256,801
2026-04-24	1.600	1.600	1.515	1.550	1.550	3,022,298
2026-04-23	1.670	1.720	1.595	1.620	1.620	4,584,122
2026-04-22	1.670	1.715	1.620	1.635	1.635	3,273,466
2026-04-21	1.670	1.780	1.660	1.690	1.690	5,789,781
2026-04-20	1.570	1.700	1.535	1.660	1.660	4,551,537
2026-04-17	1.520	1.615	1.505	1.590	1.590	3,805,902
2026-04-16	1.430	1.530	1.420	1.515	1.515	4,214,720
2026-04-15	1.440	1.460	1.395	1.400	1.400	2,994,493
2026-04-14	1.395	1.450	1.390	1.415	1.415	2,687,897
2026-04-13	1.390	1.395	1.335	1.350	1.350	2,922,752
2026-04-10	1.440	1.450	1.410	1.410	1.410	1,997,842
2026-04-09	1.490	1.510	1.425	1.440	1.440	2,850,595
2026-04-08	1.480	1.530	1.480	1.495	1.495	4,710,215
2026-04-07	1.380	1.480	1.380	1.445	1.445	5,077,553
2026-04-02	1.435	1.460	1.330	1.390	1.390	7,942,518
2026-04-01	1.485	1.490	1.420	1.425	1.425	5,033,085
2026-03-31	1.360	1.450	1.335	1.415	1.415	5,256,148
2026-03-30	1.415	1.415	1.340	1.370	1.370	3,675,741
2026-03-27	1.520	1.520	1.440	1.445	1.445	3,105,552
2026-03-26	1.575	1.635	1.535	1.555	1.555	3,808,643
2026-03-25	1.470	1.590	1.430	1.575	1.575	7,256,395
2026-03-24	1.450	1.475	1.410	1.460	1.460	3,875,435
2026-03-23	1.430	1.445	1.370	1.405	1.405	2,847,304
2026-03-20	1.455	1.505	1.435	1.480	1.480	3,706,806
2026-03-19	1.475	1.480	1.430	1.455	1.455	3,758,707
2026-03-18	1.550	1.565	1.490	1.510	1.510	5,128,052
2026-03-17	1.590	1.610	1.470	1.535	1.535	5,287,608
2026-03-16	1.655	1.655	1.535	1.550	1.550	4,799,001
2026-03-13	1.640	1.700	1.600	1.690	1.690	4,366,112
2026-03-12	1.775	1.800	1.645	1.670	1.670	5,481,716
2026-03-11	1.690	1.825	1.660	1.785	1.785	7,014,009
2026-03-10	1.690	1.720	1.640	1.695	1.695	4,301,914
2026-03-09	1.645	1.665	1.535	1.635	1.635	5,564,065
2026-03-06	1.630	1.740	1.590	1.700	1.700	7,053,952
2026-03-05	1.640	1.715	1.620	1.625	1.625	5,158,591
2026-03-04	1.650	1.715	1.550	1.560	1.560	5,366,301
2026-03-03	1.770	1.825	1.680	1.690	1.690	5,707,203
2026-03-02	1.785	1.785	1.670	1.750	1.750	8,931,786
2026-02-27	1.770	1.875	1.715	1.865	1.865	9,124,668
2026-02-26	1.770	1.975	1.765	1.815	1.815	15,036,910
2026-02-25	1.480	1.705	1.430	1.690	1.690	16,684,535
2026-02-24	1.300	1.375	1.300	1.325	1.325	6,122,732
2026-02-23	1.470	1.500	1.290	1.300	1.300	12,820,391
2026-02-20	1.475	1.595	1.425	1.460	1.460	7,348,325
2026-02-19	1.700	1.735	1.390	1.465	1.465	14,754,139
2026-02-18	1.555	1.760	1.510	1.700	1.700	10,105,316
2026-02-17	1.490	1.570	1.475	1.550	1.550	5,011,776
2026-02-16	1.395	1.490	1.375	1.480	1.480	6,088,452
2026-02-13	1.495	1.540	1.380	1.400	1.400	10,750,961
2026-02-12	1.740	1.740	1.545	1.580	1.580	9,613,434
2026-02-11	1.800	1.800	1.720	1.740	1.740	4,649,701
2026-02-10	1.775	1.920	1.765	1.810	1.810	7,070,022
2026-02-09	1.720	1.825	1.690	1.775	1.775	10,334,642
2026-02-06	1.840	1.845	1.560	1.560	1.560	18,921,785
2026-02-05	1.800	1.940	1.780	1.885	1.885	13,070,706
2026-02-04	1.880	1.945	1.790	1.880	1.880	11,552,275

← NewerPage 3 of 22 · 1,265 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.