Appen Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 0.955 | 1.025 | 0.945 | 1.005 | 1.005 | 2,710,364 |
| 2026-10-15 | 0.970 | 0.970 | 0.925 | 0.935 | 0.935 | 3,092,737 |
| 2026-10-14 | 1.015 | 1.045 | 0.980 | 0.985 | 0.985 | 3,857,383 |
| 2026-10-13 | 1.120 | 1.120 | 1.025 | 1.025 | 1.025 | 1,998,133 |
| 2026-10-12 | 1.130 | 1.160 | 1.095 | 1.115 | 1.115 | 2,059,331 |
| 2026-10-09 | 1.150 | 1.165 | 1.120 | 1.130 | 1.130 | 1,677,862 |
| 2026-10-08 | 1.170 | 1.185 | 1.140 | 1.155 | 1.155 | 1,751,169 |
| 2026-10-07 | 1.180 | 1.210 | 1.165 | 1.175 | 1.175 | 1,732,704 |
| 2026-10-06 | 1.220 | 1.250 | 1.180 | 1.180 | 1.180 | 1,800,933 |
| 2026-10-05 | 1.245 | 1.265 | 1.215 | 1.215 | 1.215 | 2,072,017 |
| 2026-10-02 | 1.185 | 1.270 | 1.185 | 1.250 | 1.250 | 3,310,355 |
| 2026-10-01 | 1.185 | 1.208 | 1.160 | 1.165 | 1.165 | 2,063,914 |
| 2026-09-30 | 1.230 | 1.250 | 1.185 | 1.190 | 1.190 | 1,971,566 |
| 2026-09-29 | 1.140 | 1.240 | 1.140 | 1.240 | 1.240 | 2,502,075 |
| 2026-09-28 | 1.155 | 1.180 | 1.135 | 1.140 | 1.140 | 1,455,482 |
| 2026-09-25 | 1.160 | 1.165 | 1.113 | 1.160 | 1.160 | 2,614,063 |
| 2026-09-24 | 1.190 | 1.210 | 1.145 | 1.165 | 1.165 | 3,887,898 |
| 2026-09-23 | 1.130 | 1.230 | 1.105 | 1.220 | 1.220 | 3,821,574 |
| 2026-09-22 | 1.070 | 1.140 | 1.070 | 1.125 | 1.125 | 2,490,780 |
| 2026-09-21 | 1.050 | 1.080 | 1.030 | 1.050 | 1.050 | 1,314,464 |
| 2026-09-18 | 1.060 | 1.075 | 1.035 | 1.065 | 1.065 | 2,037,352 |
| 2026-09-17 | 1.050 | 1.073 | 1.025 | 1.040 | 1.040 | 1,302,898 |
| 2026-09-16 | 1.040 | 1.040 | 0.993 | 1.025 | 1.025 | 1,558,443 |
| 2026-09-15 | 0.970 | 1.045 | 0.970 | 1.035 | 1.035 | 3,624,281 |
| 2026-09-14 | 0.960 | 0.980 | 0.940 | 0.955 | 0.955 | 1,886,808 |
| 2026-09-11 | 0.980 | 0.980 | 0.940 | 0.965 | 0.965 | 3,370,075 |
| 2026-09-10 | 1.020 | 1.020 | 0.990 | 1.000 | 1.000 | 1,965,593 |
| 2026-09-09 | 1.035 | 1.065 | 1.025 | 1.030 | 1.030 | 1,395,151 |
| 2026-09-08 | 1.050 | 1.070 | 1.035 | 1.045 | 1.045 | 1,058,012 |
| 2026-09-07 | 1.085 | 1.085 | 1.050 | 1.050 | 1.050 | 1,329,494 |
| 2026-09-04 | 1.060 | 1.088 | 1.038 | 1.080 | 1.080 | 2,152,564 |
| 2026-09-03 | 1.090 | 1.110 | 1.025 | 1.030 | 1.030 | 3,458,445 |
| 2026-09-02 | 1.135 | 1.150 | 1.075 | 1.075 | 1.075 | 3,594,026 |
| 2026-09-01 | 1.130 | 1.205 | 1.110 | 1.160 | 1.160 | 4,154,830 |
| 2026-08-31 | 1.235 | 1.265 | 1.130 | 1.135 | 1.135 | 5,707,405 |
| 2026-08-28 | 1.270 | 1.440 | 1.210 | 1.230 | 1.230 | 8,534,958 |
| 2026-08-27 | 1.405 | 1.420 | 1.140 | 1.220 | 1.220 | 11,521,893 |
| 2026-08-26 | 1.540 | 1.555 | 1.445 | 1.450 | 1.450 | 3,208,458 |
| 2026-08-25 | 1.455 | 1.550 | 1.440 | 1.525 | 1.525 | 3,639,575 |
| 2026-08-24 | 1.450 | 1.480 | 1.435 | 1.460 | 1.460 | 2,188,932 |
| 2026-08-21 | 1.435 | 1.470 | 1.415 | 1.430 | 1.430 | 1,758,735 |
| 2026-08-20 | 1.400 | 1.480 | 1.400 | 1.475 | 1.475 | 2,054,061 |
| 2026-08-19 | 1.410 | 1.430 | 1.375 | 1.390 | 1.390 | 1,903,668 |
| 2026-08-18 | 1.465 | 1.483 | 1.435 | 1.440 | 1.440 | 1,981,722 |
| 2026-08-17 | 1.450 | 1.495 | 1.395 | 1.480 | 1.480 | 2,465,801 |
| 2026-08-14 | 1.410 | 1.495 | 1.410 | 1.450 | 1.450 | 4,734,091 |
| 2026-08-13 | 1.390 | 1.455 | 1.375 | 1.415 | 1.415 | 3,536,577 |
| 2026-08-12 | 1.360 | 1.380 | 1.310 | 1.370 | 1.370 | 3,847,710 |
| 2026-08-11 | 1.370 | 1.445 | 1.370 | 1.380 | 1.380 | 2,681,124 |
| 2026-08-10 | 1.400 | 1.418 | 1.375 | 1.400 | 1.400 | 1,966,574 |
| 2026-08-07 | 1.370 | 1.415 | 1.330 | 1.415 | 1.415 | 3,935,502 |
| 2026-08-06 | 1.435 | 1.435 | 1.360 | 1.390 | 1.390 | 4,241,768 |
| 2026-08-05 | 1.330 | 1.460 | 1.310 | 1.435 | 1.435 | 6,174,015 |
| 2026-08-04 | 1.245 | 1.350 | 1.235 | 1.315 | 1.315 | 4,586,761 |
| 2026-08-03 | 1.200 | 1.250 | 1.190 | 1.240 | 1.240 | 3,504,214 |
| 2026-07-31 | 1.170 | 1.220 | 1.095 | 1.195 | 1.195 | 10,040,270 |
| 2026-07-30 | 1.010 | 1.170 | 1.000 | 1.125 | 1.125 | 11,637,942 |
| 2026-07-29 | 0.965 | 1.080 | 0.965 | 1.020 | 1.020 | 11,308,456 |
| 2026-07-28 | 0.870 | 0.905 | 0.860 | 0.865 | 0.865 | 1,678,411 |
| 2026-07-27 | 0.830 | 0.870 | 0.830 | 0.870 | 0.870 | 1,599,818 |
Page 1 of 5 · 253 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.