Appen Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	0.905	0.920	0.890	0.895	0.895	2,339,784
2025-08-13	0.930	0.953	0.905	0.905	0.905	3,190,015
2025-08-12	0.910	0.935	0.905	0.930	0.930	3,908,732
2025-08-11	0.890	0.920	0.890	0.905	0.905	3,552,940
2025-08-08	0.900	0.915	0.890	0.890	0.890	3,263,095
2025-08-07	0.920	0.925	0.900	0.900	0.900	3,828,840
2025-08-06	0.925	0.945	0.920	0.925	0.925	3,716,229
2025-08-05	0.935	0.953	0.920	0.925	0.925	3,213,937
2025-08-04	0.915	0.930	0.895	0.925	0.925	4,154,759
2025-08-01	0.885	0.920	0.875	0.915	0.915	5,970,357
2025-07-31	0.950	0.955	0.890	0.900	0.900	10,373,296
2025-07-30	0.995	1.015	0.930	0.955	0.955	20,908,148
2025-07-29	1.145	1.145	1.090	1.095	1.095	8,660,076
2025-07-28	1.230	1.235	1.158	1.160	1.160	6,772,899
2025-07-25	1.240	1.275	1.210	1.220	1.220	8,840,328
2025-07-24	1.190	1.245	1.175	1.245	1.245	10,595,889
2025-07-23	1.145	1.200	1.135	1.180	1.180	5,987,286
2025-07-22	1.185	1.188	1.130	1.145	1.145	6,959,612
2025-07-21	1.180	1.210	1.155	1.180	1.180	6,115,544
2025-07-18	1.180	1.200	1.165	1.175	1.175	5,405,365
2025-07-17	1.210	1.240	1.148	1.160	1.160	8,714,932
2025-07-16	1.130	1.210	1.130	1.200	1.200	8,559,522
2025-07-15	1.090	1.165	1.075	1.150	1.150	9,819,460
2025-07-14	1.105	1.105	1.040	1.075	1.075	6,845,264
2025-07-11	1.130	1.160	1.105	1.110	1.110	6,450,943
2025-07-10	1.135	1.155	1.095	1.110	1.110	6,718,066
2025-07-09	1.135	1.140	1.105	1.125	1.125	5,168,087
2025-07-08	1.125	1.175	1.110	1.140	1.140	6,751,645
2025-07-07	1.180	1.180	1.133	1.135	1.135	6,270,007
2025-07-04	1.150	1.220	1.145	1.170	1.170	12,797,413
2025-07-03	1.130	1.170	1.120	1.130	1.130	5,955,655
2025-07-02	1.145	1.170	1.120	1.130	1.130	4,621,314
2025-07-01	1.135	1.190	1.120	1.160	1.160	7,572,265
2025-06-30	1.150	1.160	1.110	1.120	1.120	5,588,339
2025-06-27	1.175	1.213	1.150	1.150	1.150	9,683,122
2025-06-26	1.130	1.185	1.115	1.150	1.150	8,819,937
2025-06-25	1.090	1.165	1.090	1.130	1.130	9,590,112
2025-06-24	1.015	1.080	1.010	1.070	1.070	8,909,837
2025-06-23	1.020	1.035	0.955	0.970	0.970	9,100,170
2025-06-20	1.035	1.100	1.030	1.030	1.030	9,489,425
2025-06-19	1.000	1.070	0.990	1.040	1.040	8,956,898
2025-06-18	0.990	1.000	0.945	0.985	0.985	10,553,336
2025-06-17	1.025	1.035	0.995	1.000	1.000	8,891,629
2025-06-16	0.990	1.025	0.970	0.995	0.995	7,950,969
2025-06-13	1.065	1.070	0.995	1.020	1.020	7,814,487
2025-06-12	1.050	1.100	1.000	1.055	1.055	11,267,583
2025-06-11	1.085	1.125	1.040	1.050	1.050	9,839,226
2025-06-10	1.150	1.175	1.090	1.090	1.090	7,753,348
2025-06-06	1.135	1.155	1.120	1.145	1.145	4,093,641
2025-06-05	1.185	1.215	1.145	1.160	1.160	6,217,774
2025-06-04	1.115	1.195	1.105	1.175	1.175	6,930,644
2025-06-03	1.105	1.145	1.090	1.090	1.090	5,438,937
2025-06-02	1.180	1.180	1.095	1.095	1.095	7,371,597
2025-05-30	1.255	1.255	1.195	1.200	1.200	8,500,528
2025-05-29	1.260	1.308	1.235	1.280	1.280	8,324,092
2025-05-28	1.300	1.335	1.220	1.230	1.230	9,261,959
2025-05-27	1.250	1.275	1.210	1.255	1.255	6,810,013
2025-05-26	1.130	1.270	1.125	1.265	1.265	8,895,043
2025-05-23	1.160	1.190	1.125	1.145	1.145	6,750,424
2025-05-22	1.100	1.170	1.095	1.150	1.150	10,669,796

← NewerPage 6 of 22 · 1,268 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.