Algorae Pharmaceuticals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	0.014	0.015	0.014	0.015	0.015	576,300
2023-08-16	0.015	0.016	0.015	0.015	0.015	996,692
2023-08-15	0.016	0.016	0.015	0.015	0.015	2,061,534
2023-08-14	0.015	0.016	0.015	0.016	0.016	20,080
2023-08-11	0.015	0.015	0.015	0.015	0.015	710
2023-08-10	0.015	0.016	0.015	0.015	0.015	507,859
2023-08-09	0.016	0.016	0.015	0.015	0.015	204,172
2023-08-08	0.015	0.016	0.015	0.015	0.015	80,313
2023-08-07	0.016	0.016	0.015	0.015	0.015	47,294
2023-08-04	0.016	0.017	0.015	0.016	0.016	759,380
2023-08-03	0.016	0.017	0.016	0.016	0.016	1,531,617
2023-08-02	0.017	0.017	0.016	0.016	0.016	680,733
2023-08-01	0.016	0.017	0.016	0.017	0.017	259,558
2023-07-31	0.017	0.017	0.016	0.016	0.016	121,286
2023-07-28	0.017	0.017	0.015	0.016	0.016	503,680
2023-07-27	0.016	0.017	0.015	0.017	0.017	1,049,787
2023-07-26	0.016	0.016	0.016	0.016	0.016	1,572,454
2023-07-25	0.016	0.016	0.015	0.016	0.016	1,352,925
2023-07-24	0.015	0.016	0.015	0.015	0.015	281,142
2023-07-21	0.015	0.016	0.015	0.015	0.015	2,466,161
2023-07-20	0.016	0.016	0.015	0.015	0.015	103,424
2023-07-19	0.016	0.016	0.015	0.016	0.016	337,860
2023-07-18	0.016	0.016	0.015	0.016	0.016	504,612
2023-07-17	0.016	0.016	0.015	0.015	0.015	3,240,008
2023-07-14	0.015	0.016	0.015	0.016	0.016	200,000
2023-07-13	0.017	0.017	0.016	0.016	0.016	400,801
2023-07-12	0.017	0.017	0.016	0.017	0.017	1,945,126
2023-07-11	0.017	0.017	0.016	0.016	0.016	2,236,877
2023-07-10	0.016	0.017	0.016	0.016	0.016	978,610
2023-07-07	0.017	0.017	0.015	0.016	0.016	2,049,381
2023-07-06	0.017	0.017	0.016	0.016	0.016	1,925,971
2023-07-05	0.017	0.017	0.016	0.016	0.016	4,863,173
2023-07-04	0.016	0.017	0.016	0.017	0.017	2,317,175
2023-07-03	0.015	0.016	0.015	0.016	0.016	980,969
2023-06-30	0.016	0.016	0.015	0.015	0.015	1,798,203
2023-06-29	0.014	0.015	0.014	0.015	0.015	4,176,733
2023-06-28	0.014	0.014	0.014	0.014	0.014	2,155,818
2023-06-27	0.014	0.014	0.014	0.014	0.014	2,751,017
2023-06-26	0.014	0.015	0.014	0.014	0.014	2,781,651
2023-06-23	0.014	0.015	0.014	0.015	0.015	3,290,099
2023-06-22	0.012	0.014	0.012	0.014	0.014	10,315,180
2023-06-21	0.013	0.014	0.012	0.014	0.014	616,446
2023-06-20	0.013	0.013	0.013	0.013	0.013	1,360,979
2023-06-19	0.012	0.013	0.012	0.013	0.013	2,107,272
2023-06-15	0.012	0.012	0.012	0.012	0.012	536,375
2023-06-14	0.012	0.013	0.011	0.012	0.012	401,821
2023-06-13	0.012	0.013	0.012	0.013	0.013	300,230
2023-06-09	0.012	0.012	0.012	0.012	0.012	98,689
2023-06-08	0.011	0.011	0.011	0.011	0.011	330,253
2023-06-07	0.012	0.012	0.011	0.011	0.011	372,831
2023-06-06	0.012	0.012	0.011	0.011	0.011	136,843
2023-06-05	0.012	0.012	0.011	0.011	0.011	1,397,785
2023-06-02	0.011	0.013	0.011	0.013	0.013	347,390
2023-06-01	0.011	0.012	0.011	0.012	0.012	3,485,654
2023-05-31	0.010	0.010	0.010	0.010	0.010	1,368,115
2023-05-30	0.010	0.011	0.010	0.011	0.011	1,485
2023-05-29	0.011	0.011	0.010	0.010	0.010	50,447
2023-05-26	0.011	0.011	0.010	0.010	0.010	734,460
2023-05-25	0.010	0.010	0.010	0.010	0.010	353,849
2023-05-24	0.010	0.010	0.010	0.010	0.010	150,936

← NewerPage 14 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.