Algorae Pharmaceuticals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-17	0.009	0.010	0.009	0.010	0.009	538,751
2023-02-16	0.009	0.010	0.009	0.010	0.009	186,503
2023-02-15	0.010	0.010	0.010	0.010	0.010	2,311
2023-02-13	0.012	0.012	0.010	0.010	0.010	3,329,879
2023-02-10	0.011	0.011	0.011	0.011	0.011	89,242
2023-02-08	0.012	0.012	0.011	0.012	0.011	552,016
2023-02-07	0.012	0.012	0.011	0.011	0.011	168,819
2023-02-06	0.011	0.011	0.011	0.011	0.011	84,552
2023-02-02	0.011	0.011	0.011	0.011	0.011	880,723
2023-02-01	0.012	0.012	0.011	0.011	0.011	4,786,559
2023-01-31	0.011	0.011	0.011	0.011	0.011	765,878
2023-01-30	0.012	0.012	0.012	0.012	0.012	332,295
2023-01-27	0.012	0.012	0.012	0.012	0.012	607,500
2023-01-25	0.012	0.012	0.012	0.012	0.012	538,086
2023-01-24	0.011	0.012	0.011	0.012	0.012	843,148
2023-01-23	0.011	0.011	0.011	0.011	0.011	369,631
2023-01-20	0.012	0.012	0.011	0.011	0.011	3,099,520
2023-01-19	0.012	0.013	0.012	0.013	0.012	45,956
2023-01-18	0.012	0.012	0.012	0.012	0.012	87,823
2023-01-17	0.012	0.012	0.012	0.012	0.012	57,971
2023-01-16	0.013	0.013	0.012	0.013	0.013	2,717,680
2023-01-13	0.013	0.013	0.012	0.013	0.013	2,162,274
2023-01-12	0.013	0.014	0.013	0.013	0.013	2,831,885
2023-01-11	0.013	0.014	0.013	0.013	0.013	2,605,341
2023-01-10	0.012	0.013	0.012	0.013	0.012	1,568,936
2023-01-09	0.014	0.014	0.012	0.012	0.012	3,543,638
2023-01-06	0.012	0.014	0.012	0.014	0.014	2,126,513
2023-01-05	0.012	0.012	0.012	0.012	0.012	16,050
2023-01-04	0.011	0.012	0.011	0.012	0.012	535,969
2023-01-03	0.012	0.012	0.012	0.012	0.012	278,502
2022-12-30	0.013	0.013	0.012	0.012	0.012	377,939
2022-12-29	0.012	0.013	0.012	0.012	0.012	2,322,675
2022-12-28	0.013	0.013	0.012	0.012	0.012	439,022
2022-12-23	0.013	0.013	0.013	0.013	0.013	315
2022-12-22	0.013	0.013	0.013	0.013	0.013	7,341,936
2022-12-21	0.013	0.014	0.013	0.014	0.013	136,812
2022-12-20	0.014	0.014	0.013	0.013	0.013	14,910
2022-12-19	0.013	0.014	0.013	0.014	0.013	264,139
2022-12-16	0.014	0.014	0.013	0.013	0.013	13,926
2022-12-15	0.013	0.014	0.013	0.013	0.013	8,495
2022-12-14	0.014	0.014	0.013	0.013	0.013	29,869
2022-12-13	0.014	0.015	0.014	0.014	0.014	1,902,691
2022-12-12	0.016	0.016	0.014	0.014	0.014	3,328,904
2022-12-09	0.017	0.017	0.016	0.016	0.016	2,157,064
2022-12-08	0.016	0.017	0.016	0.017	0.016	36,297
2022-12-07	0.016	0.017	0.016	0.016	0.016	453,792
2022-12-06	0.016	0.017	0.016	0.017	0.016	169,296
2022-12-05	0.017	0.017	0.016	0.017	0.016	511,098
2022-12-02	0.017	0.017	0.016	0.017	0.017	3,507,391
2022-12-01	0.017	0.017	0.016	0.017	0.017	905,879
2022-11-30	0.016	0.016	0.016	0.016	0.016	1,240,674
2022-11-29	0.016	0.017	0.016	0.017	0.016	58,744
2022-11-28	0.016	0.017	0.016	0.017	0.016	661,722
2022-11-25	0.016	0.016	0.016	0.016	0.016	988,295
2022-11-24	0.017	0.017	0.016	0.016	0.016	340,457
2022-11-23	0.017	0.018	0.016	0.017	0.016	329,860
2022-11-22	0.018	0.018	0.017	0.017	0.017	3,646,737
2022-11-21	0.017	0.018	0.017	0.017	0.017	54,113
2022-11-18	0.018	0.018	0.017	0.017	0.017	77,813
2022-11-17	0.017	0.018	0.017	0.018	0.018	578,597

← NewerPage 16 of 21 · 1,206 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.