Algorae Pharmaceuticals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	0.006	0.007	0.006	0.007	0.007	700,000
2025-02-11	0.006	0.007	0.006	0.006	0.006	201,757
2025-02-10	0.007	0.007	0.006	0.007	0.007	92,549
2025-02-07	0.006	0.006	0.006	0.006	0.006	242
2025-02-06	0.006	0.006	0.006	0.006	0.006	554,142
2025-02-04	0.007	0.007	0.006	0.006	0.006	1,070,000
2025-02-03	0.007	0.007	0.006	0.006	0.006	1,077,642
2025-01-31	0.007	0.007	0.006	0.006	0.006	1,239,299
2025-01-30	0.006	0.006	0.006	0.006	0.006	113,200
2025-01-28	0.007	0.007	0.007	0.007	0.007	53,500
2025-01-23	0.007	0.007	0.007	0.007	0.007	215,293
2025-01-22	0.007	0.007	0.006	0.007	0.007	596,345
2025-01-21	0.006	0.007	0.006	0.007	0.007	700,000
2025-01-20	0.007	0.007	0.006	0.006	0.006	501,431
2025-01-17	0.007	0.007	0.007	0.007	0.007	131,375
2025-01-16	0.006	0.007	0.006	0.007	0.007	130,000
2025-01-15	0.007	0.007	0.007	0.007	0.007	110,000
2025-01-14	0.007	0.007	0.007	0.007	0.007	481,002
2025-01-13	0.007	0.007	0.007	0.007	0.007	221,110
2025-01-10	0.007	0.007	0.007	0.007	0.007	247,580
2025-01-09	0.007	0.007	0.007	0.007	0.007	661,000
2025-01-08	0.007	0.008	0.007	0.008	0.008	2,398,421
2025-01-07	0.007	0.007	0.006	0.007	0.007	362,032
2025-01-06	0.007	0.007	0.007	0.007	0.007	2,620,402
2025-01-03	0.006	0.007	0.006	0.007	0.007	362,592
2025-01-02	0.006	0.007	0.006	0.007	0.007	126,656
2024-12-30	0.006	0.006	0.006	0.006	0.006	108,508
2024-12-27	0.007	0.007	0.006	0.007	0.007	775,898
2024-12-24	0.006	0.006	0.006	0.006	0.006	334,000
2024-12-23	0.008	0.008	0.006	0.007	0.007	1,123,641
2024-12-20	0.008	0.008	0.007	0.007	0.007	1,393,325
2024-12-19	0.008	0.008	0.008	0.008	0.008	582
2024-12-18	0.007	0.008	0.007	0.008	0.008	240,503
2024-12-17	0.007	0.007	0.007	0.007	0.007	250,000
2024-12-16	0.008	0.008	0.008	0.008	0.008	929,181
2024-12-13	0.008	0.008	0.008	0.008	0.008	369,230
2024-12-12	0.008	0.008	0.008	0.008	0.008	12,500
2024-12-11	0.009	0.009	0.008	0.008	0.008	187,666
2024-12-10	0.009	0.009	0.008	0.008	0.008	967,142
2024-12-06	0.008	0.008	0.008	0.008	0.008	575,351
2024-12-05	0.008	0.009	0.008	0.008	0.008	1,664,470
2024-12-04	0.008	0.009	0.008	0.009	0.009	129,894
2024-12-03	0.008	0.009	0.008	0.008	0.008	388,597
2024-12-02	0.008	0.008	0.008	0.008	0.008	1,840,931
2024-11-29	0.007	0.009	0.007	0.008	0.008	12,993,330
2024-11-28	0.006	0.007	0.006	0.007	0.007	656,334
2024-11-27	0.006	0.006	0.006	0.006	0.006	125,138
2024-11-26	0.007	0.007	0.006	0.006	0.006	139,901
2024-11-25	0.007	0.007	0.006	0.007	0.007	476,737
2024-11-22	0.007	0.007	0.007	0.007	0.007	475,263
2024-11-21	0.008	0.008	0.007	0.007	0.007	7,880,240
2024-11-20	0.007	0.007	0.007	0.007	0.007	80,000
2024-11-19	0.007	0.007	0.007	0.007	0.007	644,646
2024-11-18	0.006	0.007	0.006	0.007	0.007	1,008,132
2024-11-15	0.007	0.007	0.007	0.007	0.007	1,986,380
2024-11-14	0.006	0.007	0.006	0.007	0.007	886,813
2024-11-13	0.007	0.007	0.006	0.007	0.007	1,560,000
2024-11-12	0.007	0.008	0.007	0.008	0.008	4,542,524
2024-11-11	0.007	0.007	0.007	0.007	0.007	7,039,624
2024-11-08	0.007	0.007	0.007	0.007	0.007	700,000

← NewerPage 8 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.