Appen Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	2.080	2.420	2.070	2.350	2.350	12,200,767
2024-11-22	2.250	2.260	2.070	2.090	2.090	10,907,748
2024-11-21	2.270	2.310	2.110	2.200	2.200	13,725,993
2024-11-20	2.620	2.640	2.215	2.240	2.240	17,561,986
2024-11-19	2.610	2.720	2.580	2.590	2.590	6,982,815
2024-11-18	2.710	2.740	2.530	2.560	2.560	10,579,265
2024-11-15	2.750	2.840	2.690	2.750	2.750	8,962,043
2024-11-14	2.700	2.880	2.660	2.690	2.690	13,008,553
2024-11-13	2.850	2.905	2.640	2.680	2.680	13,204,420
2024-11-12	2.630	2.900	2.560	2.870	2.870	12,457,952
2024-11-11	2.470	2.660	2.450	2.590	2.590	11,542,341
2024-11-08	2.130	2.490	2.130	2.440	2.440	14,288,149
2024-11-07	2.270	2.290	2.100	2.130	2.130	6,875,815
2024-11-06	2.080	2.230	2.070	2.180	2.180	9,681,624
2024-11-05	1.850	2.070	1.850	2.050	2.050	8,492,785
2024-11-04	1.955	2.040	1.855	1.890	1.890	11,682,440
2024-11-01	1.970	1.990	1.910	1.920	1.920	6,579,623
2024-10-31	2.020	2.040	1.940	2.010	2.010	6,024,232
2024-10-30	1.945	2.120	1.945	1.995	1.995	8,769,360
2024-10-29	1.925	2.030	1.905	1.970	1.970	8,847,743
2024-10-28	1.900	1.975	1.770	1.885	1.885	13,809,673
2024-10-25	1.955	1.980	1.900	1.905	1.905	6,300,929
2024-10-24	1.935	1.970	1.905	1.945	1.945	7,347,935
2024-10-23	2.050	2.070	1.935	1.935	1.935	6,115,516
2024-10-22	1.960	2.060	1.915	2.030	2.030	8,492,793
2024-10-21	2.050	2.090	1.940	1.980	1.980	7,345,908
2024-10-18	2.030	2.140	2.020	2.050	2.050	7,295,872
2024-10-17	2.230	2.250	2.020	2.030	2.030	10,038,555
2024-10-16	2.230	2.245	2.110	2.180	2.180	10,182,469
2024-10-15	2.380	2.450	2.220	2.230	2.230	9,809,319
2024-10-14	2.030	2.350	1.985	2.330	2.330	13,074,906
2024-10-11	2.170	2.170	2.170	2.170	2.170	0
2024-10-10	2.030	2.265	2.030	2.170	2.170	12,519,792
2024-10-09	2.030	2.070	1.980	2.030	2.030	6,023,191
2024-10-08	2.030	2.080	1.960	1.965	1.965	5,481,212
2024-10-07	1.985	2.150	1.980	2.030	2.030	5,957,218
2024-10-04	1.960	2.050	1.900	1.960	1.960	8,159,056
2024-10-03	2.220	2.230	1.960	1.990	1.990	11,788,977
2024-10-02	2.170	2.260	2.110	2.160	2.160	9,658,325
2024-10-01	2.000	2.250	1.975	2.150	2.150	15,093,652
2024-09-30	1.985	2.020	1.920	1.960	1.960	7,169,257
2024-09-27	1.905	2.020	1.855	1.970	1.970	10,887,372
2024-09-26	1.840	1.940	1.820	1.870	1.870	12,340,880
2024-09-25	2.080	2.130	1.800	1.800	1.800	15,174,744
2024-09-24	2.110	2.150	1.905	2.010	2.010	15,297,205
2024-09-23	1.785	2.150	1.780	2.090	2.090	19,716,132
2024-09-20	1.850	1.910	1.730	1.760	1.760	18,326,699
2024-09-19	1.685	1.820	1.660	1.795	1.795	15,809,772
2024-09-18	1.590	1.785	1.580	1.675	1.675	17,095,560
2024-09-17	1.535	1.635	1.445	1.610	1.610	13,481,383
2024-09-16	1.595	1.735	1.480	1.505	1.505	16,982,914
2024-09-13	1.540	1.600	1.455	1.550	1.550	21,400,690
2024-09-12	1.330	1.535	1.330	1.500	1.500	16,946,975
2024-09-11	1.350	1.385	1.283	1.285	1.285	10,218,486
2024-09-10	1.275	1.370	1.215	1.340	1.340	18,878,785
2024-09-09	1.035	1.245	1.030	1.245	1.245	14,151,550
2024-09-06	1.160	1.175	1.065	1.080	1.080	10,251,220
2024-09-05	1.005	1.145	0.995	1.135	1.135	12,467,532
2024-09-04	0.920	1.020	0.915	1.000	1.000	8,794,535
2024-09-03	1.020	1.050	0.950	0.950	0.950	8,293,537

← NewerPage 9 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.