Algorae Pharmaceuticals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	0.010	0.011	0.010	0.010	0.010	136,153
2023-05-22	0.011	0.011	0.010	0.010	0.010	184,925
2023-05-19	0.010	0.011	0.010	0.011	0.011	100,000
2023-05-18	0.010	0.010	0.010	0.010	0.010	150,000
2023-05-17	0.010	0.010	0.010	0.010	0.010	604
2023-05-16	0.011	0.011	0.010	0.011	0.011	795,554
2023-05-15	0.011	0.011	0.010	0.010	0.010	286,163
2023-05-12	0.011	0.011	0.011	0.011	0.011	250,000
2023-05-11	0.011	0.011	0.010	0.010	0.010	3,900
2023-05-10	0.010	0.010	0.010	0.010	0.010	927,437
2023-05-09	0.010	0.010	0.009	0.009	0.009	150,000
2023-05-08	0.010	0.010	0.009	0.010	0.010	1,611,036
2023-05-05	0.010	0.011	0.010	0.011	0.011	1,208,958
2023-05-04	0.009	0.009	0.009	0.009	0.009	2,988,234
2023-05-03	0.008	0.009	0.008	0.009	0.009	505,206
2023-05-02	0.008	0.008	0.008	0.008	0.008	837,879
2023-05-01	0.009	0.009	0.009	0.009	0.009	2,476
2023-04-28	0.008	0.009	0.008	0.009	0.009	555,658
2023-04-27	0.008	0.008	0.008	0.008	0.008	16,552
2023-04-26	0.008	0.009	0.008	0.009	0.009	434,662
2023-04-24	0.008	0.008	0.008	0.008	0.008	3,977,214
2023-04-21	0.008	0.008	0.008	0.008	0.008	1,860,231
2023-04-20	0.008	0.009	0.008	0.009	0.009	524,396
2023-04-19	0.009	0.009	0.008	0.008	0.008	390,000
2023-04-18	0.009	0.009	0.009	0.009	0.009	61,335
2023-04-17	0.009	0.009	0.008	0.009	0.009	1,117,301
2023-04-14	0.008	0.009	0.008	0.009	0.009	346,666
2023-04-13	0.008	0.008	0.008	0.008	0.008	78,571
2023-04-12	0.008	0.008	0.008	0.008	0.008	101,633
2023-04-11	0.008	0.008	0.008	0.008	0.008	191,594
2023-04-06	0.008	0.008	0.008	0.008	0.008	2,532
2023-04-05	0.008	0.009	0.008	0.009	0.009	58,823
2023-04-04	0.009	0.009	0.008	0.008	0.008	302,546
2023-04-03	0.008	0.008	0.008	0.008	0.008	1,393
2023-03-31	0.009	0.009	0.008	0.008	0.008	112,555
2023-03-30	0.009	0.009	0.009	0.009	0.009	2,670
2023-03-29	0.009	0.009	0.008	0.008	0.008	209,461
2023-03-28	0.008	0.009	0.008	0.009	0.009	26,293
2023-03-27	0.009	0.009	0.009	0.009	0.009	4,907
2023-03-24	0.009	0.009	0.009	0.009	0.009	169,085
2023-03-22	0.010	0.010	0.009	0.009	0.009	122,510
2023-03-21	0.010	0.011	0.010	0.011	0.011	5,181,436
2023-03-20	0.010	0.011	0.010	0.011	0.011	4,101
2023-03-17	0.010	0.010	0.010	0.010	0.010	2,834,507
2023-03-16	0.010	0.010	0.010	0.010	0.010	2,672,591
2023-03-15	0.010	0.010	0.010	0.010	0.010	1,427,082
2023-03-14	0.010	0.010	0.010	0.010	0.010	2,099,551
2023-03-13	0.010	0.010	0.010	0.010	0.010	6,248
2023-03-09	0.011	0.011	0.010	0.010	0.010	3,870,738
2023-03-08	0.011	0.011	0.010	0.010	0.010	1,141
2023-03-07	0.010	0.011	0.010	0.011	0.011	4,370
2023-03-06	0.011	0.011	0.011	0.011	0.011	223
2023-03-03	0.010	0.010	0.010	0.010	0.010	396,225
2023-03-02	0.009	0.011	0.009	0.011	0.011	2,144,131
2023-03-01	0.009	0.010	0.009	0.009	0.009	3,467,201
2023-02-24	0.009	0.010	0.009	0.010	0.009	68,583
2023-02-23	0.010	0.010	0.009	0.009	0.009	102,345
2023-02-22	0.010	0.010	0.010	0.010	0.010	636
2023-02-21	0.010	0.010	0.010	0.010	0.010	61
2023-02-20	0.009	0.010	0.009	0.010	0.010	197,348

← NewerPage 15 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.