Appen Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-12 | 0.690 | 0.715 | 0.683 | 0.690 | 0.690 | 2,258,000 |
| 2025-11-11 | 0.710 | 0.725 | 0.685 | 0.685 | 0.685 | 2,537,599 |
| 2025-11-10 | 0.690 | 0.715 | 0.690 | 0.700 | 0.700 | 1,929,310 |
| 2025-11-07 | 0.715 | 0.715 | 0.685 | 0.685 | 0.685 | 3,735,560 |
| 2025-11-06 | 0.725 | 0.740 | 0.715 | 0.720 | 0.720 | 1,666,260 |
| 2025-11-05 | 0.730 | 0.730 | 0.700 | 0.720 | 0.720 | 3,297,564 |
| 2025-11-04 | 0.755 | 0.755 | 0.735 | 0.740 | 0.740 | 1,272,721 |
| 2025-11-03 | 0.775 | 0.775 | 0.745 | 0.745 | 0.745 | 2,446,924 |
| 2025-10-31 | 0.780 | 0.785 | 0.765 | 0.775 | 0.775 | 1,929,666 |
| 2025-10-30 | 0.770 | 0.805 | 0.760 | 0.780 | 0.780 | 4,497,723 |
| 2025-10-29 | 0.850 | 0.870 | 0.810 | 0.825 | 0.825 | 5,939,345 |
| 2025-10-28 | 0.790 | 0.840 | 0.753 | 0.840 | 0.840 | 6,588,777 |
| 2025-10-27 | 0.760 | 0.790 | 0.760 | 0.785 | 0.785 | 2,345,455 |
| 2025-10-24 | 0.765 | 0.775 | 0.755 | 0.755 | 0.755 | 1,363,128 |
| 2025-10-23 | 0.765 | 0.775 | 0.745 | 0.765 | 0.765 | 1,509,629 |
← NewerPage 5 of 5 · 255 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.