Appen Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-29 | 9.618 | 9.671 | 9.397 | 9.503 | 9.503 | 1,240,466 |
| 2021-10-28 | 9.521 | 9.521 | 9.247 | 9.415 | 9.415 | 1,441,978 |
| 2021-10-27 | 9.830 | 9.919 | 9.362 | 9.548 | 9.548 | 2,337,315 |
| 2021-10-26 | 9.627 | 9.937 | 9.618 | 9.813 | 9.813 | 2,587,262 |
| 2021-10-25 | 9.724 | 9.733 | 9.282 | 9.636 | 9.636 | 1,661,731 |
| 2021-10-22 | 9.459 | 9.751 | 9.371 | 9.645 | 9.645 | 1,895,280 |
| 2021-10-21 | 9.282 | 9.663 | 9.256 | 9.424 | 9.424 | 2,182,490 |
| 2021-10-20 | 9.176 | 9.300 | 9.008 | 9.265 | 9.265 | 1,607,512 |
| 2021-10-19 | 8.708 | 9.106 | 8.478 | 9.070 | 9.070 | 2,182,504 |
| 2021-10-18 | 8.575 | 8.672 | 8.372 | 8.672 | 8.672 | 1,667,986 |
| 2021-10-15 | 8.372 | 8.557 | 8.230 | 8.531 | 8.531 | 1,474,247 |
| 2021-10-14 | 7.824 | 8.275 | 7.824 | 8.239 | 8.239 | 1,802,678 |
← NewerPage 22 of 22 · 1,272 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.