Algorae Pharmaceuticals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	0.009	0.009	0.008	0.008	0.008	1,496,816
2024-08-01	0.010	0.010	0.008	0.009	0.009	4,686,892
2024-07-31	0.010	0.013	0.010	0.010	0.010	31,969,971
2024-07-30	0.009	0.009	0.009	0.009	0.009	369,635
2024-07-29	0.009	0.010	0.009	0.009	0.009	207,161
2024-07-26	0.008	0.010	0.008	0.009	0.009	477,825
2024-07-25	0.008	0.009	0.008	0.008	0.008	538,654
2024-07-24	0.008	0.009	0.008	0.008	0.008	109,104
2024-07-23	0.010	0.010	0.009	0.009	0.009	235,408
2024-07-22	0.009	0.010	0.009	0.009	0.009	780,359
2024-07-19	0.009	0.009	0.009	0.009	0.009	306,556
2024-07-18	0.008	0.010	0.008	0.010	0.010	110,018
2024-07-17	0.009	0.009	0.009	0.009	0.009	433,847
2024-07-16	0.009	0.009	0.009	0.009	0.009	85,323
2024-07-15	0.009	0.009	0.009	0.009	0.009	42,916
2024-07-12	0.009	0.009	0.009	0.009	0.009	83,333
2024-07-11	0.010	0.010	0.010	0.010	0.010	87,117
2024-07-09	0.010	0.010	0.009	0.009	0.009	853,381
2024-07-08	0.011	0.011	0.010	0.010	0.010	90,784
2024-07-05	0.011	0.011	0.010	0.011	0.011	88,922
2024-07-04	0.009	0.011	0.009	0.011	0.011	2,396,030
2024-07-03	0.010	0.010	0.010	0.010	0.010	200,000
2024-07-02	0.010	0.010	0.010	0.010	0.010	1,587,542
2024-07-01	0.011	0.011	0.010	0.011	0.011	271,524
2024-06-28	0.010	0.010	0.010	0.010	0.010	50,000
2024-06-27	0.010	0.011	0.010	0.011	0.011	90,927
2024-06-26	0.010	0.010	0.010	0.010	0.010	327,310
2024-06-25	0.010	0.011	0.010	0.010	0.010	47,646
2024-06-24	0.010	0.011	0.010	0.010	0.010	892,602
2024-06-21	0.010	0.010	0.010	0.010	0.010	130,000
2024-06-20	0.010	0.010	0.010	0.010	0.010	200,017
2024-06-19	0.010	0.010	0.010	0.010	0.010	209,876
2024-06-18	0.010	0.011	0.010	0.010	0.010	106,363
2024-06-17	0.010	0.011	0.010	0.011	0.011	172,297
2024-06-14	0.010	0.011	0.010	0.011	0.011	1,806,507
2024-06-13	0.011	0.011	0.010	0.011	0.011	2,522,321
2024-06-12	0.011	0.011	0.010	0.011	0.011	1,938,812
2024-06-11	0.011	0.011	0.011	0.011	0.011	931,378
2024-06-07	0.011	0.012	0.011	0.012	0.012	100,840
2024-06-06	0.011	0.011	0.011	0.011	0.011	360,167
2024-06-05	0.011	0.011	0.011	0.011	0.011	123,423
2024-06-04	0.011	0.011	0.011	0.011	0.011	1,130,000
2024-06-03	0.011	0.011	0.011	0.011	0.011	430,000
2024-05-31	0.011	0.011	0.011	0.011	0.011	8,977,000
2024-05-30	0.011	0.012	0.011	0.012	0.012	600,015
2024-05-28	0.012	0.012	0.011	0.011	0.011	10,416
2024-05-27	0.012	0.012	0.011	0.011	0.011	68,611
2024-05-24	0.012	0.012	0.011	0.011	0.011	292,180
2024-05-23	0.011	0.012	0.011	0.011	0.011	1,574,324
2024-05-22	0.011	0.012	0.011	0.012	0.012	1,672,378
2024-05-21	0.011	0.011	0.011	0.011	0.011	10,000
2024-05-20	0.011	0.011	0.011	0.011	0.011	272,566
2024-05-17	0.011	0.011	0.011	0.011	0.011	270,706
2024-05-16	0.011	0.012	0.011	0.012	0.012	569,078
2024-05-15	0.011	0.011	0.011	0.011	0.011	18,181
2024-05-14	0.011	0.012	0.011	0.012	0.012	116,983
2024-05-13	0.011	0.011	0.011	0.011	0.011	2,015,382
2024-05-10	0.012	0.012	0.011	0.011	0.011	190,328
2024-05-09	0.011	0.012	0.011	0.012	0.012	479,200
2024-05-08	0.012	0.012	0.011	0.011	0.011	1,150,000

← NewerPage 10 of 21 · 1,201 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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