Algorae Pharmaceuticals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-09	0.013	0.013	0.013	0.013	0.013	96
2023-11-08	0.013	0.014	0.013	0.013	0.013	683,734
2023-11-07	0.014	0.014	0.013	0.013	0.013	97,807
2023-11-06	0.014	0.014	0.013	0.013	0.013	269,701
2023-11-03	0.013	0.014	0.013	0.014	0.014	128,272
2023-11-02	0.014	0.014	0.013	0.014	0.014	1,349,832
2023-11-01	0.014	0.015	0.013	0.013	0.013	3,102,362
2023-10-31	0.013	0.014	0.013	0.014	0.014	4,014,548
2023-10-30	0.013	0.013	0.012	0.012	0.012	1,712,816
2023-10-27	0.012	0.012	0.012	0.012	0.012	550,922
2023-10-26	0.012	0.012	0.011	0.011	0.011	63,750
2023-10-25	0.012	0.012	0.011	0.012	0.012	3,899,752
2023-10-24	0.011	0.012	0.011	0.012	0.012	2,000,038
2023-10-23	0.012	0.012	0.011	0.012	0.012	1,715,045
2023-10-20	0.013	0.013	0.012	0.013	0.013	1,426,065
2023-10-19	0.013	0.013	0.013	0.013	0.013	7,473
2023-10-18	0.013	0.013	0.013	0.013	0.013	625,000
2023-10-17	0.012	0.012	0.012	0.012	0.012	1,292,941
2023-10-16	0.014	0.014	0.012	0.013	0.013	329,192
2023-10-13	0.013	0.014	0.013	0.014	0.014	220,186
2023-10-12	0.013	0.014	0.012	0.012	0.012	1,662,073
2023-10-11	0.014	0.014	0.013	0.013	0.013	1,252,294
2023-10-10	0.014	0.014	0.013	0.014	0.014	3,246,085
2023-10-09	0.014	0.014	0.013	0.013	0.013	1,378,040
2023-10-06	0.015	0.015	0.014	0.014	0.014	500,334
2023-10-05	0.015	0.016	0.014	0.014	0.014	1,349,330
2023-10-04	0.015	0.015	0.015	0.015	0.015	346,772
2023-10-03	0.016	0.016	0.015	0.015	0.015	219,934
2023-10-02	0.015	0.016	0.015	0.016	0.016	175,507
2023-09-29	0.015	0.015	0.015	0.015	0.015	15,000
2023-09-28	0.014	0.015	0.014	0.015	0.015	1,135,761
2023-09-27	0.014	0.014	0.013	0.013	0.013	152,083
2023-09-26	0.015	0.015	0.014	0.014	0.014	698,231
2023-09-25	0.013	0.015	0.013	0.015	0.015	4,982,852
2023-09-22	0.014	0.014	0.012	0.012	0.012	1,733,444
2023-09-21	0.013	0.014	0.013	0.014	0.014	442,473
2023-09-20	0.013	0.013	0.013	0.013	0.013	31,242
2023-09-19	0.013	0.014	0.013	0.014	0.014	452,488
2023-09-18	0.013	0.013	0.013	0.013	0.013	6,595,700
2023-09-15	0.014	0.014	0.013	0.014	0.014	217
2023-09-14	0.014	0.014	0.014	0.014	0.014	373,882
2023-09-13	0.015	0.015	0.014	0.014	0.014	189,118
2023-09-12	0.014	0.015	0.014	0.014	0.014	125,392
2023-09-11	0.015	0.015	0.014	0.014	0.014	1,786,293
2023-09-08	0.014	0.014	0.014	0.014	0.014	452,397
2023-09-07	0.015	0.015	0.014	0.014	0.014	841,325
2023-09-06	0.014	0.014	0.013	0.014	0.014	2,008,360
2023-09-05	0.015	0.015	0.014	0.015	0.015	62,780
2023-09-04	0.015	0.015	0.015	0.015	0.015	697
2023-09-01	0.015	0.015	0.015	0.015	0.015	65,066
2023-08-31	0.015	0.015	0.014	0.015	0.015	2,517,602
2023-08-30	0.014	0.014	0.014	0.014	0.014	187,594
2023-08-29	0.014	0.014	0.014	0.014	0.014	288,273
2023-08-28	0.015	0.015	0.014	0.015	0.015	147,997
2023-08-25	0.015	0.015	0.014	0.014	0.014	172,402
2023-08-24	0.014	0.015	0.014	0.015	0.015	155,458
2023-08-23	0.015	0.015	0.014	0.014	0.014	6,198
2023-08-22	0.014	0.014	0.014	0.014	0.014	32,791
2023-08-21	0.014	0.015	0.014	0.014	0.014	356,938
2023-08-18	0.015	0.015	0.014	0.014	0.014	747,214

← NewerPage 13 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.