Appen Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	0.730	0.730	0.700	0.720	0.720	3,297,564
2025-11-04	0.755	0.755	0.735	0.740	0.740	1,272,721
2025-11-03	0.775	0.775	0.745	0.745	0.745	2,446,924
2025-10-31	0.780	0.785	0.765	0.775	0.775	1,929,666
2025-10-30	0.770	0.805	0.760	0.780	0.780	4,497,723
2025-10-29	0.850	0.870	0.810	0.825	0.825	5,939,345
2025-10-28	0.790	0.840	0.753	0.840	0.840	6,588,777
2025-10-27	0.760	0.790	0.760	0.785	0.785	2,345,455
2025-10-24	0.765	0.775	0.755	0.755	0.755	1,363,128
2025-10-23	0.765	0.775	0.745	0.765	0.765	1,509,629
2025-10-22	0.765	0.765	0.735	0.765	0.765	2,855,631
2025-10-21	0.780	0.795	0.760	0.765	0.765	2,539,996
2025-10-20	0.795	0.795	0.770	0.775	0.775	2,138,441
2025-10-17	0.810	0.810	0.790	0.795	0.795	1,852,408
2025-10-16	0.820	0.825	0.805	0.805	0.805	1,361,420
2025-10-15	0.820	0.825	0.800	0.820	0.820	2,489,412
2025-10-14	0.830	0.835	0.805	0.810	0.810	2,735,135
2025-10-13	0.825	0.835	0.810	0.815	0.815	4,157,703
2025-10-10	0.860	0.870	0.850	0.855	0.855	2,565,186
2025-10-09	0.875	0.885	0.855	0.860	0.860	2,416,239
2025-10-08	0.865	0.885	0.855	0.865	0.865	3,054,155
2025-10-07	0.895	0.895	0.865	0.870	0.870	2,402,579
2025-10-06	0.890	0.900	0.870	0.885	0.885	2,263,096
2025-10-03	0.870	0.900	0.870	0.890	0.890	2,877,939
2025-10-02	0.845	0.885	0.845	0.870	0.870	3,577,919
2025-10-01	0.860	0.860	0.825	0.835	0.835	2,873,055
2025-09-30	0.850	0.875	0.845	0.855	0.855	2,353,445
2025-09-29	0.865	0.880	0.855	0.860	0.860	2,326,581
2025-09-26	0.900	0.912	0.855	0.860	0.860	4,708,496
2025-09-25	0.890	0.930	0.885	0.900	0.900	3,961,035
2025-09-24	0.890	0.890	0.860	0.880	0.880	1,848,622
2025-09-23	0.905	0.920	0.880	0.890	0.890	2,988,216
2025-09-22	0.915	0.920	0.895	0.900	0.900	2,315,614
2025-09-19	0.910	0.930	0.895	0.900	0.900	2,881,581
2025-09-18	0.865	0.910	0.860	0.910	0.910	3,112,003
2025-09-17	0.900	0.905	0.860	0.880	0.880	2,312,023
2025-09-16	0.840	0.905	0.840	0.890	0.890	3,948,566
2025-09-15	0.830	0.840	0.820	0.835	0.835	1,381,276
2025-09-12	0.810	0.850	0.800	0.835	0.835	3,169,217
2025-09-11	0.820	0.840	0.790	0.800	0.800	3,135,974
2025-09-10	0.835	0.835	0.810	0.830	0.830	2,100,712
2025-09-09	0.855	0.865	0.825	0.825	0.825	3,188,511
2025-09-08	0.880	0.885	0.850	0.855	0.855	4,320,771
2025-09-05	0.875	0.890	0.875	0.875	0.875	2,229,670
2025-09-04	0.875	0.890	0.865	0.870	0.870	2,616,259
2025-09-03	0.900	0.900	0.870	0.875	0.875	2,171,196
2025-09-02	0.935	0.940	0.885	0.900	0.900	3,722,256
2025-09-01	0.865	0.930	0.850	0.920	0.920	6,071,206
2025-08-29	0.850	0.895	0.850	0.865	0.865	5,085,684
2025-08-28	0.910	0.940	0.850	0.850	0.850	8,661,558
2025-08-27	0.885	0.945	0.880	0.890	0.890	9,062,591
2025-08-26	0.895	0.908	0.875	0.880	0.880	4,025,654
2025-08-25	0.870	0.925	0.870	0.900	0.900	4,895,055
2025-08-22	0.850	0.860	0.830	0.850	0.850	3,214,353
2025-08-21	0.850	0.875	0.830	0.850	0.850	4,195,796
2025-08-20	0.895	0.895	0.845	0.850	0.850	4,629,506
2025-08-19	0.900	0.915	0.890	0.895	0.895	2,328,739
2025-08-18	0.900	0.915	0.895	0.900	0.900	2,413,119
2025-08-15	0.905	0.920	0.900	0.900	0.900	2,875,147
2025-08-14	0.905	0.920	0.890	0.895	0.895	2,339,784

← NewerPage 5 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.