Appen Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-07 | 1.225 | 1.245 | 1.190 | 1.190 | 1.190 | 4,074,465 |
| 2026-05-06 | 1.185 | 1.225 | 1.175 | 1.200 | 1.200 | 4,428,376 |
| 2026-05-05 | 1.230 | 1.270 | 1.145 | 1.160 | 1.160 | 6,719,627 |
| 2026-05-04 | 1.220 | 1.295 | 1.190 | 1.230 | 1.230 | 7,449,736 |
| 2026-05-01 | 1.155 | 1.230 | 1.155 | 1.195 | 1.195 | 8,491,840 |
| 2026-04-30 | 1.590 | 1.600 | 1.105 | 1.125 | 1.125 | 25,233,248 |
| 2026-04-29 | 1.590 | 1.645 | 1.550 | 1.550 | 1.550 | 3,173,872 |
| 2026-04-28 | 1.600 | 1.615 | 1.535 | 1.605 | 1.605 | 3,066,601 |
| 2026-04-27 | 1.540 | 1.595 | 1.515 | 1.585 | 1.585 | 2,256,801 |
| 2026-04-24 | 1.600 | 1.600 | 1.515 | 1.550 | 1.550 | 3,022,298 |
← NewerPage 3 of 3 · 130 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.