Algorae Pharmaceuticals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	0.011	0.012	0.011	0.011	0.011	445,308
2024-05-06	0.011	0.011	0.011	0.011	0.011	1,668,876
2024-05-03	0.012	0.012	0.011	0.011	0.011	555,452
2024-05-02	0.010	0.012	0.009	0.012	0.012	4,094,940
2024-05-01	0.010	0.010	0.010	0.010	0.010	460,596
2024-04-30	0.011	0.011	0.010	0.010	0.010	1,001,759
2024-04-29	0.011	0.011	0.010	0.011	0.011	1,115,272
2024-04-26	0.011	0.011	0.010	0.010	0.010	1,835,709
2024-04-24	0.011	0.011	0.010	0.010	0.010	1,581,361
2024-04-23	0.010	0.010	0.009	0.010	0.010	1,294,618
2024-04-22	0.010	0.011	0.009	0.010	0.010	2,268,829
2024-04-19	0.010	0.011	0.010	0.011	0.011	4,427,760
2024-04-18	0.010	0.011	0.010	0.011	0.011	116,052
2024-04-17	0.010	0.010	0.009	0.010	0.010	211,963
2024-04-16	0.011	0.011	0.009	0.010	0.010	707,750
2024-04-15	0.010	0.011	0.010	0.010	0.010	358,476
2024-04-12	0.010	0.011	0.010	0.010	0.010	508,943
2024-04-11	0.011	0.011	0.010	0.011	0.011	518,414
2024-04-10	0.011	0.011	0.010	0.010	0.010	712,043
2024-04-09	0.010	0.011	0.009	0.011	0.011	1,645,503
2024-04-08	0.011	0.012	0.009	0.009	0.009	12,171,550
2024-04-05	0.010	0.010	0.010	0.010	0.010	20,004
2024-04-04	0.010	0.010	0.010	0.010	0.010	884,617
2024-04-03	0.010	0.010	0.009	0.010	0.010	318,942
2024-04-02	0.009	0.010	0.009	0.010	0.010	281,462
2024-03-28	0.010	0.010	0.010	0.010	0.010	115,018
2024-03-27	0.009	0.010	0.009	0.010	0.010	421,600
2024-03-26	0.010	0.010	0.009	0.009	0.009	500,933
2024-03-25	0.010	0.010	0.009	0.009	0.009	102,708
2024-03-22	0.009	0.010	0.009	0.009	0.009	1,011,011
2024-03-21	0.011	0.011	0.009	0.009	0.009	3,979,529
2024-03-20	0.010	0.011	0.009	0.011	0.011	889,391
2024-03-19	0.011	0.011	0.009	0.009	0.009	2,772,773
2024-03-18	0.011	0.011	0.010	0.010	0.010	649,442
2024-03-15	0.011	0.011	0.010	0.011	0.011	45,190
2024-03-14	0.011	0.011	0.010	0.010	0.010	3,112,992
2024-03-13	0.011	0.011	0.010	0.011	0.011	6,705,764
2024-03-12	0.010	0.011	0.010	0.011	0.011	2,989,672
2024-03-11	0.010	0.010	0.009	0.010	0.010	2,042,426
2024-03-08	0.012	0.012	0.010	0.010	0.010	8,738,929
2024-03-07	0.011	0.011	0.011	0.011	0.011	38,402
2024-03-06	0.011	0.011	0.011	0.011	0.011	4,194
2024-03-05	0.010	0.010	0.010	0.010	0.010	1,181,728
2024-03-04	0.010	0.010	0.010	0.010	0.010	758,643
2024-03-01	0.010	0.011	0.010	0.011	0.011	52,440
2024-02-29	0.011	0.011	0.010	0.010	0.010	3,507,124
2024-02-28	0.011	0.011	0.010	0.011	0.011	892,975
2024-02-27	0.012	0.012	0.011	0.011	0.011	2,134,439
2024-02-26	0.011	0.012	0.011	0.012	0.012	1,920,575
2024-02-23	0.013	0.013	0.011	0.012	0.012	13,380,440
2024-02-22	0.011	0.013	0.011	0.012	0.012	11,480,240
2024-02-21	0.011	0.011	0.010	0.011	0.011	4,117,482
2024-02-20	0.010	0.012	0.010	0.011	0.011	24,649,369
2024-02-19	0.009	0.010	0.009	0.010	0.010	4,679,538
2024-02-16	0.010	0.010	0.010	0.010	0.010	100,000
2024-02-15	0.010	0.010	0.010	0.010	0.010	461,660
2024-02-14	0.010	0.010	0.010	0.010	0.010	516,000
2024-02-13	0.009	0.010	0.009	0.010	0.010	2,643,540
2024-02-12	0.009	0.009	0.009	0.009	0.009	89,665
2024-02-09	0.010	0.010	0.009	0.010	0.010	491,514

← NewerPage 11 of 21 · 1,205 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.