Appen Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	1.750	1.925	1.740	1.900	1.900	17,586,192
2026-02-02	1.800	1.810	1.640	1.675	1.675	18,306,769
2026-01-30	1.415	1.850	1.410	1.850	1.850	37,853,798
2026-01-29	1.215	1.435	1.210	1.410	1.410	29,064,586
2026-01-28	1.110	1.110	1.065	1.080	1.080	4,737,687
2026-01-27	1.195	1.215	1.090	1.090	1.090	7,266,451
2026-01-23	1.200	1.240	1.155	1.190	1.190	6,395,427
2026-01-22	1.095	1.195	1.090	1.190	1.190	8,434,286
2026-01-21	1.025	1.090	1.000	1.075	1.075	4,665,210
2026-01-20	1.130	1.135	1.045	1.050	1.050	5,579,334
2026-01-19	1.155	1.165	1.060	1.120	1.120	11,542,881
2026-01-16	1.045	1.145	1.045	1.140	1.140	11,460,058
2026-01-15	1.030	1.065	1.010	1.030	1.030	4,638,140
2026-01-14	1.080	1.080	1.025	1.030	1.030	6,099,265
2026-01-13	1.030	1.085	0.993	1.075	1.075	8,600,956
2026-01-12	0.970	1.033	0.940	1.010	1.010	6,807,267
2026-01-09	0.910	0.985	0.910	0.960	0.960	4,547,309
2026-01-08	0.890	0.915	0.870	0.915	0.915	2,311,047
2026-01-07	0.870	0.900	0.850	0.875	0.875	2,230,860
2026-01-06	0.855	0.875	0.825	0.860	0.860	2,979,160
2026-01-05	0.860	0.895	0.850	0.855	0.855	4,844,907
2026-01-02	0.810	0.870	0.800	0.860	0.860	3,302,720
2025-12-31	0.810	0.825	0.800	0.800	0.800	1,980,026
2025-12-30	0.810	0.835	0.798	0.800	0.800	2,731,899
2025-12-29	0.805	0.818	0.795	0.805	0.805	1,964,423
2025-12-24	0.800	0.815	0.790	0.800	0.800	1,396,581
2025-12-23	0.800	0.825	0.790	0.805	0.805	3,536,274
2025-12-22	0.750	0.820	0.745	0.800	0.800	4,725,177
2025-12-19	0.700	0.755	0.700	0.750	0.750	4,015,897
2025-12-18	0.695	0.705	0.685	0.705	0.705	1,410,893
2025-12-17	0.705	0.720	0.695	0.700	0.700	1,807,296
2025-12-16	0.700	0.715	0.700	0.710	0.710	1,479,616
2025-12-15	0.695	0.735	0.690	0.695	0.695	3,572,663
2025-12-12	0.700	0.705	0.685	0.700	0.700	1,296,493
2025-12-11	0.695	0.705	0.680	0.690	0.690	1,544,311
2025-12-10	0.695	0.700	0.685	0.690	0.690	929,006
2025-12-09	0.710	0.710	0.695	0.705	0.705	600,145
2025-12-08	0.710	0.715	0.695	0.710	0.710	1,130,440
2025-12-05	0.700	0.720	0.695	0.710	0.710	1,021,158
2025-12-04	0.705	0.718	0.690	0.695	0.695	846,844
2025-12-03	0.690	0.710	0.685	0.695	0.695	1,454,622
2025-12-02	0.685	0.705	0.680	0.685	0.685	1,151,434
2025-12-01	0.710	0.720	0.683	0.690	0.690	1,364,181
2025-11-28	0.695	0.720	0.688	0.715	0.715	1,788,899
2025-11-27	0.690	0.700	0.675	0.695	0.695	1,357,797
2025-11-26	0.675	0.700	0.675	0.685	0.685	2,152,267
2025-11-25	0.660	0.685	0.660	0.670	0.670	2,167,244
2025-11-24	0.665	0.670	0.650	0.655	0.655	1,776,363
2025-11-21	0.665	0.665	0.650	0.650	0.650	2,064,242
2025-11-20	0.670	0.695	0.670	0.685	0.685	1,530,392
2025-11-19	0.670	0.675	0.655	0.655	0.655	1,419,337
2025-11-18	0.690	0.690	0.660	0.665	0.665	1,285,614
2025-11-17	0.655	0.695	0.650	0.695	0.695	2,083,685
2025-11-14	0.670	0.670	0.650	0.655	0.655	2,294,040
2025-11-13	0.690	0.695	0.670	0.670	0.670	2,656,490
2025-11-12	0.690	0.715	0.683	0.690	0.690	2,258,000
2025-11-11	0.710	0.725	0.685	0.685	0.685	2,537,599
2025-11-10	0.690	0.715	0.690	0.700	0.700	1,929,310
2025-11-07	0.715	0.715	0.685	0.685	0.685	3,735,560
2025-11-06	0.725	0.740	0.715	0.720	0.720	1,666,260

← NewerPage 4 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.