Appen Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	1.050	1.075	1.035	1.060	1.060	2,429,746
2026-10-22	1.035	1.095	1.035	1.085	1.085	2,038,508
2026-10-21	1.025	1.045	0.995	1.045	1.045	1,294,816
2026-10-20	0.990	1.035	0.980	1.015	1.015	1,950,335
2026-10-19	0.990	1.005	0.970	0.990	0.990	1,613,567
2026-10-16	0.955	1.025	0.945	1.005	1.005	2,710,364
2026-10-15	0.970	0.970	0.925	0.935	0.935	3,092,737
2026-10-14	1.015	1.045	0.980	0.985	0.985	3,857,383
2026-10-13	1.120	1.120	1.025	1.025	1.025	1,998,133
2026-10-12	1.130	1.160	1.095	1.115	1.115	2,059,331
2026-10-09	1.150	1.165	1.120	1.130	1.130	1,677,862
2026-10-08	1.170	1.185	1.140	1.155	1.155	1,751,169
2026-10-07	1.180	1.210	1.165	1.175	1.175	1,732,704
2026-10-06	1.220	1.250	1.180	1.180	1.180	1,800,933
2026-10-05	1.245	1.265	1.215	1.215	1.215	2,072,017
2026-10-02	1.185	1.270	1.185	1.250	1.250	3,310,355
2026-10-01	1.185	1.208	1.160	1.165	1.165	2,063,914
2026-09-30	1.230	1.250	1.185	1.190	1.190	1,971,566
2026-09-29	1.140	1.240	1.140	1.240	1.240	2,502,075
2026-09-28	1.155	1.180	1.135	1.140	1.140	1,455,482
2026-09-25	1.160	1.165	1.113	1.160	1.160	2,614,063
2026-09-24	1.190	1.210	1.145	1.165	1.165	3,887,898
2026-09-23	1.130	1.230	1.105	1.220	1.220	3,821,574

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.