Algorae Pharmaceuticals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-16	0.018	0.018	0.017	0.018	0.018	836,163
2022-11-15	0.017	0.017	0.017	0.017	0.017	1,023,717
2022-11-14	0.018	0.018	0.017	0.017	0.017	1,546,310
2022-11-11	0.016	0.018	0.016	0.017	0.017	5,180,352
2022-11-10	0.016	0.016	0.016	0.016	0.016	3,242,183
2022-11-09	0.015	0.016	0.015	0.015	0.015	609,965
2022-11-08	0.014	0.015	0.014	0.015	0.015	2,234,001
2022-11-07	0.015	0.015	0.014	0.014	0.014	3,136,110
2022-11-04	0.014	0.015	0.014	0.015	0.014	3,023,340
2022-11-03	0.013	0.014	0.013	0.014	0.014	1,128,165
2022-11-02	0.014	0.014	0.013	0.013	0.013	470,282
2022-11-01	0.013	0.013	0.013	0.013	0.013	1,010,391
2022-10-31	0.013	0.014	0.013	0.013	0.013	573,693
2022-10-28	0.013	0.013	0.013	0.013	0.013	568,409
2022-10-27	0.013	0.013	0.012	0.013	0.013	75,195
2022-10-26	0.014	0.014	0.013	0.013	0.013	701,864
2022-10-25	0.013	0.014	0.013	0.014	0.014	460,813
2022-10-24	0.014	0.014	0.014	0.014	0.014	1,117,714
2022-10-21	0.014	0.014	0.013	0.013	0.013	643,089
2022-10-20	0.012	0.014	0.012	0.014	0.014	1,541,059
2022-10-19	0.014	0.014	0.013	0.013	0.013	254,919
2022-10-18	0.011	0.014	0.011	0.014	0.014	2,730,894
2022-10-17	0.012	0.012	0.011	0.011	0.011	1,421,015
2022-10-14	0.012	0.012	0.012	0.012	0.012	704,934
2022-10-13	0.012	0.012	0.012	0.012	0.012	207,289
2022-10-12	0.011	0.012	0.011	0.012	0.012	318,986
2022-10-11	0.011	0.011	0.011	0.011	0.011	569,024
2022-10-10	0.010	0.011	0.010	0.011	0.011	1,764,001
2022-10-07	0.011	0.011	0.010	0.010	0.010	273,692
2022-10-06	0.011	0.011	0.011	0.011	0.011	1,527,665
2022-10-05	0.013	0.013	0.012	0.012	0.012	3,710,052
2022-10-04	0.013	0.013	0.013	0.013	0.013	425,223
2022-09-30	0.013	0.013	0.013	0.013	0.013	541,688
2022-09-29	0.013	0.013	0.013	0.013	0.013	685,443
2022-09-28	0.013	0.013	0.013	0.013	0.013	57,059
2022-09-27	0.013	0.013	0.013	0.013	0.013	310,600
2022-09-26	0.013	0.014	0.013	0.014	0.013	870,714
2022-09-23	0.014	0.014	0.013	0.013	0.013	755,954
2022-09-21	0.014	0.014	0.014	0.014	0.014	11,875
2022-09-20	0.013	0.014	0.013	0.014	0.014	39,728
2022-09-19	0.013	0.013	0.013	0.013	0.013	707,653
2022-09-16	0.013	0.013	0.013	0.013	0.013	174,332
2022-09-15	0.012	0.013	0.012	0.013	0.013	3,898,042
2022-09-14	0.011	0.012	0.011	0.012	0.012	9,911,405
2022-09-13	0.012	0.012	0.012	0.012	0.012	8,311,910
2022-09-12	0.012	0.013	0.011	0.011	0.011	10,161,440
2022-09-09	0.012	0.013	0.012	0.012	0.012	10,718,578
2022-09-08	0.013	0.013	0.013	0.013	0.013	178,708
2022-09-07	0.013	0.013	0.013	0.013	0.013	10,513
2022-09-06	0.013	0.013	0.012	0.013	0.013	402,695
2022-09-05	0.012	0.013	0.012	0.013	0.013	2,966,810
2022-09-02	0.011	0.011	0.011	0.011	0.011	101,250
2022-09-01	0.012	0.012	0.012	0.012	0.012	515,980
2022-08-31	0.011	0.012	0.011	0.012	0.012	3,716,378
2022-08-30	0.011	0.011	0.011	0.011	0.011	4,011,443
2022-08-29	0.010	0.011	0.010	0.011	0.011	803,820
2022-08-26	0.010	0.011	0.010	0.011	0.011	2,075,625
2022-08-25	0.010	0.011	0.010	0.011	0.011	1,013,179
2022-08-24	0.010	0.010	0.010	0.010	0.010	251,355
2022-08-23	0.010	0.010	0.010	0.010	0.010	453,786

← NewerPage 17 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.