Algorae Pharmaceuticals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	0.005	0.005	0.005	0.005	0.005	499,417
2022-05-13	0.005	0.006	0.005	0.006	0.005	101,250
2022-05-09	0.006	0.006	0.005	0.005	0.005	361,448
2022-05-06	0.006	0.006	0.006	0.006	0.006	88,422
2022-05-05	0.005	0.006	0.005	0.006	0.005	136,688
2022-05-04	0.006	0.006	0.006	0.006	0.006	1,451,556
2022-05-03	0.006	0.006	0.006	0.006	0.006	1,171,607
2022-05-02	0.006	0.007	0.006	0.007	0.006	445,500
2022-04-29	0.007	0.007	0.006	0.006	0.006	1,052,214
2022-04-28	0.006	0.006	0.006	0.006	0.006	152,888
2022-04-27	0.007	0.007	0.006	0.006	0.006	3,506,980
2022-04-26	0.008	0.008	0.007	0.007	0.007	494,767
2022-04-21	0.008	0.008	0.008	0.008	0.008	15,375
2022-04-20	0.008	0.008	0.008	0.008	0.008	310,993
2022-04-19	0.008	0.008	0.008	0.008	0.008	53,830
2022-04-14	0.008	0.008	0.008	0.008	0.008	673,448
2022-04-12	0.007	0.007	0.007	0.007	0.007	12,744,368
2022-04-11	0.008	0.008	0.007	0.007	0.007	5,733,823
2022-04-08	0.008	0.008	0.008	0.008	0.008	2,051,704
2022-04-07	0.007	0.008	0.007	0.008	0.007	5,638,784
2022-04-06	0.008	0.008	0.007	0.007	0.007	181,329
2022-04-05	0.008	0.008	0.008	0.008	0.008	289,285
2022-04-04	0.008	0.008	0.008	0.008	0.008	203,255
2022-03-31	0.007	0.007	0.007	0.007	0.007	202,500
2022-03-30	0.008	0.008	0.008	0.008	0.008	1,759,617
2022-03-29	0.008	0.008	0.007	0.007	0.007	7,942,653
2022-03-28	0.007	0.007	0.007	0.007	0.007	1,638,298
2022-03-25	0.006	0.007	0.006	0.007	0.006	30,176
2022-03-24	0.006	0.007	0.006	0.007	0.006	4,502,725
2022-03-23	0.007	0.007	0.006	0.006	0.006	218,280
2022-03-22	0.006	0.006	0.006	0.006	0.006	931,782
2022-03-18	0.006	0.007	0.006	0.006	0.006	2,496,141
2022-03-17	0.006	0.006	0.006	0.006	0.006	101,250
2022-03-16	0.006	0.006	0.006	0.006	0.006	20,495,268
2022-03-15	0.005	0.006	0.005	0.006	0.005	392,186
2022-03-14	0.005	0.006	0.005	0.006	0.006	1,177,831
2022-03-11	0.006	0.006	0.006	0.006	0.006	2,003,869
2022-03-10	0.005	0.006	0.005	0.006	0.006	1,010,956
2022-03-09	0.005	0.005	0.005	0.005	0.005	672,300
2022-03-07	0.005	0.006	0.005	0.006	0.005	931,476
2022-03-04	0.005	0.005	0.005	0.005	0.005	70,875
2022-03-03	0.006	0.006	0.005	0.006	0.005	1,742,928
2022-03-01	0.005	0.005	0.005	0.005	0.005	202,500
2022-02-28	0.006	0.006	0.005	0.005	0.005	209,305
2022-02-25	0.005	0.005	0.005	0.005	0.005	1,586,992
2022-02-24	0.005	0.005	0.005	0.005	0.005	59,738
2022-02-23	0.005	0.005	0.005	0.005	0.005	1,220,217
2022-02-22	0.005	0.005	0.005	0.005	0.005	16,156,948
2022-02-21	0.005	0.005	0.005	0.005	0.005	708,750
2022-02-17	0.006	0.006	0.005	0.005	0.005	2,214,202
2022-02-16	0.005	0.005	0.005	0.005	0.005	3,010,725
2022-02-15	0.005	0.005	0.005	0.005	0.005	5,608,821
2022-02-14	0.006	0.006	0.005	0.005	0.005	815,038
2022-02-10	0.005	0.006	0.005	0.006	0.006	11,692
2022-02-09	0.005	0.005	0.005	0.005	0.005	11,176,765
2022-02-08	0.005	0.005	0.005	0.005	0.005	254,812
2022-02-07	0.006	0.006	0.006	0.006	0.006	6,589,714
2022-02-04	0.006	0.006	0.006	0.006	0.006	9,230
2022-02-03	0.005	0.005	0.005	0.005	0.005	4,626,112
2022-02-02	0.005	0.005	0.005	0.005	0.005	2,604,687

← NewerPage 19 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.