Appen Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-27	1.950	2.010	1.640	1.645	1.645	31,173,482
2025-02-26	2.690	2.690	1.740	1.920	1.920	55,416,417
2025-02-25	2.850	2.900	2.770	2.880	2.880	5,990,018
2025-02-24	2.980	3.000	2.850	2.880	2.880	5,841,775
2025-02-21	2.950	3.070	2.920	2.990	2.990	4,857,020
2025-02-20	2.860	3.000	2.840	2.960	2.960	6,128,572
2025-02-19	2.880	2.920	2.810	2.860	2.860	4,232,680
2025-02-18	2.850	2.960	2.790	2.900	2.900	5,311,902
2025-02-17	2.930	3.000	2.850	2.870	2.870	4,821,825
2025-02-14	2.990	3.080	2.900	2.920	2.920	7,094,491
2025-02-13	2.810	2.940	2.770	2.920	2.920	5,282,138
2025-02-12	2.900	2.930	2.810	2.840	2.840	5,958,917
2025-02-11	3.030	3.040	2.870	2.920	2.920	7,375,707
2025-02-10	2.940	3.070	2.920	2.960	2.960	6,314,793
2025-02-07	2.830	3.010	2.720	2.960	2.960	9,362,513
2025-02-06	2.900	2.965	2.760	2.790	2.790	8,483,159
2025-02-05	2.850	2.960	2.840	2.880	2.880	8,051,331
2025-02-04	2.610	2.830	2.610	2.810	2.810	11,646,467
2025-02-03	2.670	2.720	2.550	2.560	2.560	11,383,275
2025-01-31	2.550	2.910	2.550	2.750	2.750	22,069,814
2025-01-30	2.700	2.780	2.310	2.500	2.500	17,618,945
2025-01-29	2.450	2.630	2.430	2.620	2.620	8,370,255
2025-01-28	2.300	2.450	2.180	2.450	2.450	8,934,860
2025-01-24	2.460	2.515	2.410	2.450	2.450	6,432,796
2025-01-23	2.500	2.540	2.390	2.430	2.430	11,597,429
2025-01-22	2.750	2.810	2.510	2.510	2.510	15,670,446
2025-01-21	2.710	2.730	2.570	2.680	2.680	7,336,377
2025-01-20	2.710	2.820	2.640	2.670	2.670	9,356,607
2025-01-17	2.630	2.780	2.600	2.650	2.650	9,876,850
2025-01-16	2.660	2.690	2.590	2.620	2.620	9,638,087
2025-01-15	2.590	2.610	2.500	2.560	2.560	6,070,602
2025-01-14	2.760	2.830	2.570	2.570	2.570	9,554,634
2025-01-13	2.710	2.780	2.690	2.740	2.740	4,928,443
2025-01-10	2.830	2.850	2.620	2.780	2.780	12,033,274
2025-01-09	3.010	3.080	2.770	2.810	2.810	11,528,762
2025-01-08	3.040	3.070	2.930	3.030	3.030	7,459,315
2025-01-07	2.950	3.110	2.770	3.100	3.100	13,874,776
2025-01-06	2.840	2.960	2.725	2.940	2.940	10,004,391
2025-01-03	2.780	2.900	2.675	2.770	2.770	7,321,955
2025-01-02	2.700	2.910	2.590	2.820	2.820	8,388,562
2024-12-31	2.670	2.750	2.640	2.640	2.640	4,683,811
2024-12-30	2.490	2.710	2.460	2.680	2.680	7,513,761
2024-12-27	2.240	2.570	2.230	2.550	2.550	14,946,351
2024-12-24	2.260	2.330	2.190	2.190	2.190	3,936,141
2024-12-23	2.170	2.350	2.170	2.290	2.290	7,959,800
2024-12-20	2.120	2.180	2.070	2.150	2.150	4,863,675
2024-12-19	2.100	2.150	1.990	2.120	2.120	9,286,332
2024-12-18	2.140	2.200	2.080	2.170	2.170	6,476,668
2024-12-17	2.260	2.300	2.140	2.140	2.140	8,822,921
2024-12-16	2.510	2.560	2.180	2.230	2.230	13,195,204
2024-12-13	2.290	2.600	2.260	2.570	2.570	10,868,134
2024-12-12	2.300	2.365	2.290	2.310	2.310	5,344,582
2024-12-11	2.170	2.300	2.140	2.250	2.250	7,360,291
2024-12-10	2.180	2.210	2.110	2.170	2.170	4,331,216
2024-12-09	2.150	2.230	2.050	2.180	2.180	8,050,792
2024-12-06	2.180	2.220	2.120	2.160	2.160	6,095,390
2024-12-05	2.390	2.430	2.140	2.200	2.200	11,335,371
2024-12-04	2.400	2.470	2.310	2.340	2.340	6,672,749
2024-12-03	2.380	2.510	2.350	2.380	2.380	9,406,225
2024-12-02	2.400	2.430	2.300	2.360	2.360	5,739,419

← NewerPage 8 of 22 · 1,265 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.