Appen Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	1.230	1.240	1.120	1.125	1.125	10,803,996
2025-05-20	1.275	1.320	1.235	1.250	1.250	11,525,252
2025-05-19	1.460	1.480	1.230	1.230	1.230	15,933,152
2025-05-16	1.335	1.545	1.305	1.460	1.460	30,392,658
2025-05-15	1.180	1.290	1.175	1.230	1.230	20,269,411
2025-05-14	1.160	1.185	1.090	1.175	1.175	15,334,242
2025-05-13	0.980	1.180	0.975	1.110	1.110	23,276,381
2025-05-12	0.925	0.950	0.893	0.945	0.945	7,137,354
2025-05-09	0.885	0.958	0.870	0.915	0.915	13,262,189
2025-05-08	0.855	0.895	0.835	0.880	0.880	8,105,334
2025-05-07	0.800	0.860	0.780	0.855	0.855	8,970,600
2025-05-06	0.835	0.840	0.795	0.800	0.800	8,064,576
2025-05-05	0.770	0.878	0.770	0.840	0.840	12,129,594
2025-05-02	0.790	0.810	0.770	0.770	0.770	12,565,493
2025-05-01	0.810	0.820	0.773	0.790	0.790	7,677,121
2025-04-30	0.940	0.950	0.800	0.800	0.800	19,827,868
2025-04-29	0.860	0.895	0.855	0.885	0.885	9,967,446
2025-04-28	0.920	0.935	0.860	0.860	0.860	7,384,089
2025-04-24	0.860	0.920	0.840	0.890	0.890	8,436,034
2025-04-23	0.810	0.855	0.800	0.850	0.850	8,379,732
2025-04-22	0.790	0.815	0.765	0.775	0.775	5,362,046
2025-04-17	0.835	0.840	0.800	0.800	0.800	8,592,027
2025-04-16	0.845	0.905	0.830	0.850	0.850	9,593,078
2025-04-15	0.885	0.893	0.840	0.840	0.840	6,755,596
2025-04-14	0.945	0.950	0.880	0.880	0.880	7,210,674
2025-04-11	0.895	0.915	0.875	0.915	0.915	5,859,160
2025-04-10	0.950	0.990	0.900	0.925	0.925	11,192,399
2025-04-09	0.820	0.855	0.795	0.830	0.830	6,200,073
2025-04-08	0.830	0.868	0.815	0.850	0.850	7,737,228
2025-04-07	0.805	0.828	0.775	0.780	0.780	10,635,668
2025-04-04	0.895	0.923	0.850	0.860	0.860	9,054,514
2025-04-03	0.965	0.990	0.935	0.945	0.945	7,551,259
2025-04-02	0.995	1.010	0.955	0.980	0.980	6,407,462
2025-04-01	1.040	1.040	0.970	0.975	0.975	10,582,531
2025-03-31	1.045	1.055	1.010	1.025	1.025	7,028,900
2025-03-28	1.080	1.130	1.070	1.075	1.075	6,005,769
2025-03-27	1.110	1.130	1.085	1.090	1.090	5,142,234
2025-03-26	1.115	1.150	1.085	1.145	1.145	7,531,012
2025-03-25	1.160	1.183	1.095	1.095	1.095	9,980,928
2025-03-24	1.135	1.170	1.100	1.145	1.145	8,388,562
2025-03-21	1.180	1.198	1.120	1.120	1.120	8,018,138
2025-03-20	1.175	1.205	1.140	1.195	1.195	7,136,135
2025-03-19	1.155	1.188	1.135	1.155	1.155	7,927,758
2025-03-18	1.220	1.250	1.120	1.160	1.160	10,838,882
2025-03-17	1.280	1.310	1.200	1.205	1.205	11,711,819
2025-03-14	1.225	1.260	1.180	1.250	1.250	10,446,472
2025-03-13	1.235	1.290	1.210	1.215	1.215	11,776,591
2025-03-12	1.220	1.245	1.205	1.220	1.220	8,973,805
2025-03-11	1.195	1.245	1.160	1.225	1.225	16,367,054
2025-03-10	1.300	1.355	1.240	1.265	1.265	15,225,442
2025-03-07	1.275	1.345	1.275	1.295	1.295	14,180,444
2025-03-06	1.485	1.500	1.295	1.305	1.305	18,562,844
2025-03-05	1.290	1.460	1.275	1.440	1.440	17,431,173
2025-03-04	1.435	1.480	1.265	1.300	1.300	19,641,050
2025-03-03	1.360	1.420	1.280	1.385	1.385	29,187,646
2025-02-28	1.595	1.625	1.190	1.305	1.305	49,480,654
2025-02-27	1.950	2.010	1.640	1.645	1.645	31,173,482
2025-02-26	2.690	2.690	1.740	1.920	1.920	55,416,417
2025-02-25	2.850	2.900	2.770	2.880	2.880	5,990,018
2025-02-24	2.980	3.000	2.850	2.880	2.880	5,841,775

← NewerPage 7 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.