Appen Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-07-24 | 0.900 | 0.900 | 0.820 | 0.820 | 0.820 | 3,672,673 |
← NewerPage 2 of 2 · 66 trading days
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.