Algorae Pharmaceuticals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-22	0.011	0.011	0.010	0.010	0.010	615,441
2022-08-19	0.010	0.010	0.010	0.010	0.010	5,790,729
2022-08-18	0.010	0.010	0.010	0.010	0.010	5,356,167
2022-08-17	0.010	0.010	0.010	0.010	0.010	2,144,401
2022-08-16	0.010	0.010	0.010	0.010	0.010	153,110
2022-08-12	0.010	0.010	0.009	0.009	0.009	231,145
2022-08-11	0.009	0.010	0.009	0.010	0.010	455,625
2022-08-10	0.009	0.009	0.009	0.009	0.009	1,582,635
2022-08-09	0.009	0.009	0.008	0.009	0.009	2,077,837
2022-08-08	0.009	0.009	0.009	0.009	0.009	3,172,538
2022-08-05	0.009	0.009	0.009	0.009	0.009	253,125
2022-08-04	0.009	0.009	0.009	0.009	0.009	7,355,701
2022-08-03	0.009	0.009	0.009	0.009	0.009	313,875
2022-07-29	0.009	0.009	0.009	0.009	0.009	101,250
2022-07-28	0.009	0.009	0.008	0.008	0.008	167,468
2022-07-27	0.009	0.009	0.009	0.009	0.009	63,281
2022-07-26	0.009	0.009	0.009	0.009	0.009	15,188
2022-07-25	0.008	0.009	0.008	0.009	0.009	132,680
2022-07-22	0.008	0.008	0.008	0.008	0.008	74,051
2022-07-21	0.009	0.009	0.008	0.009	0.008	54,169
2022-07-20	0.008	0.009	0.008	0.009	0.008	182
2022-07-19	0.008	0.008	0.008	0.008	0.008	7
2022-07-18	0.008	0.008	0.008	0.008	0.008	8,100
2022-07-15	0.009	0.009	0.008	0.008	0.008	255,723
2022-07-14	0.009	0.009	0.008	0.009	0.009	4,558,668
2022-07-13	0.008	0.008	0.008	0.008	0.008	263,250
2022-07-12	0.008	0.008	0.008	0.008	0.008	1,385,670
2022-07-11	0.009	0.009	0.008	0.008	0.008	462,547
2022-07-08	0.008	0.008	0.008	0.008	0.008	230,546
2022-07-07	0.009	0.009	0.008	0.008	0.008	23,731
2022-07-06	0.009	0.009	0.009	0.009	0.009	108,338
2022-07-05	0.008	0.008	0.008	0.008	0.008	354
2022-07-04	0.009	0.009	0.009	0.009	0.009	27,824
2022-07-01	0.009	0.009	0.008	0.008	0.008	135,000
2022-06-30	0.009	0.009	0.008	0.008	0.008	639,222
2022-06-29	0.009	0.009	0.009	0.009	0.009	561,408
2022-06-28	0.009	0.009	0.009	0.009	0.009	1,677,035
2022-06-24	0.008	0.008	0.008	0.008	0.008	2,072,792
2022-06-23	0.007	0.007	0.007	0.007	0.007	101,418
2022-06-22	0.008	0.008	0.007	0.007	0.007	22,882,652
2022-06-21	0.007	0.008	0.007	0.008	0.008	1,662,114
2022-06-20	0.008	0.008	0.007	0.007	0.007	11,386,190
2022-06-17	0.008	0.008	0.007	0.007	0.007	10,551,090
2022-06-16	0.009	0.009	0.008	0.008	0.008	9,028,528
2022-06-15	0.007	0.009	0.007	0.008	0.008	6,355,543
2022-06-14	0.008	0.008	0.007	0.007	0.007	2,517,058
2022-06-10	0.009	0.009	0.008	0.008	0.008	20,176,633
2022-06-09	0.009	0.009	0.008	0.009	0.009	2,345,959
2022-06-08	0.008	0.009	0.007	0.008	0.008	23,342,701
2022-06-07	0.007	0.008	0.007	0.008	0.008	27,430,517
2022-06-06	0.007	0.007	0.007	0.007	0.007	7,913,474
2022-06-03	0.006	0.007	0.006	0.006	0.006	20,708,905
2022-06-02	0.006	0.006	0.005	0.006	0.005	228,103
2022-06-01	0.006	0.006	0.005	0.006	0.005	6,404,486
2022-05-31	0.006	0.006	0.005	0.006	0.006	12,081,717
2022-05-26	0.005	0.005	0.005	0.005	0.005	44,934
2022-05-25	0.005	0.006	0.005	0.006	0.005	1,013
2022-05-20	0.005	0.005	0.005	0.005	0.005	455,734
2022-05-19	0.005	0.005	0.005	0.005	0.005	1,822,069
2022-05-18	0.005	0.005	0.005	0.005	0.005	18,407

← NewerPage 18 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.