Alfabs Australia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-26	0.345	0.355	0.345	0.345	0.334	29,116
2025-05-23	0.360	0.360	0.360	0.360	0.349	15,000
2025-05-22	0.375	0.375	0.340	0.340	0.329	120,087
2025-05-21	0.375	0.375	0.375	0.375	0.363	10
2025-05-20	0.370	0.380	0.370	0.375	0.363	11,456
2025-05-19	0.365	0.365	0.330	0.350	0.339	120,891
2025-05-16	0.365	0.365	0.365	0.365	0.353	0
2025-05-15	0.365	0.365	0.330	0.365	0.353	495,548
2025-05-14	0.370	0.385	0.360	0.365	0.353	25,644
2025-05-13	0.390	0.390	0.360	0.360	0.349	251,009
2025-05-12	0.400	0.400	0.370	0.370	0.358	8,632
2025-05-09	0.390	0.395	0.380	0.395	0.382	133,185
2025-05-08	0.390	0.390	0.390	0.390	0.378	181
2025-05-07	0.390	0.390	0.390	0.390	0.378	90,000
2025-05-06	0.380	0.390	0.380	0.390	0.378	27,934
2025-05-05	0.375	0.400	0.375	0.380	0.368	50,922
2025-05-02	0.380	0.410	0.380	0.398	0.385	76,809
2025-05-01	0.420	0.430	0.400	0.400	0.387	92,103
2025-04-30	0.415	0.420	0.405	0.420	0.407	44,393
2025-04-29	0.410	0.410	0.400	0.410	0.397	136,718
2025-04-28	0.400	0.410	0.400	0.410	0.397	34,976
2025-04-24	0.415	0.430	0.400	0.410	0.397	130,552
2025-04-23	0.385	0.385	0.385	0.385	0.373	0
2025-04-22	0.385	0.385	0.385	0.385	0.373	17,245
2025-04-17	0.390	0.390	0.380	0.380	0.368	37,773
2025-04-16	0.420	0.420	0.410	0.410	0.397	54,368
2025-04-15	0.395	0.430	0.395	0.425	0.411	117,538
2025-04-14	0.370	0.405	0.365	0.385	0.373	80,591
2025-04-11	0.360	0.365	0.360	0.360	0.349	73,000
2025-04-10	0.345	0.360	0.345	0.360	0.349	382,205
2025-04-09	0.330	0.340	0.330	0.340	0.329	74,590
2025-04-08	0.335	0.335	0.335	0.335	0.324	0
2025-04-07	0.330	0.335	0.320	0.335	0.324	181,155
2025-04-04	0.335	0.340	0.335	0.340	0.329	95,322
2025-04-03	0.330	0.340	0.325	0.340	0.329	261,947
2025-04-02	0.380	0.380	0.335	0.355	0.344	160,452
2025-04-01	0.395	0.395	0.375	0.375	0.363	54,040
2025-03-31	0.405	0.405	0.405	0.405	0.392	0
2025-03-28	0.415	0.415	0.395	0.405	0.392	65,421
2025-03-27	0.395	0.410	0.395	0.410	0.397	40,334
2025-03-26	0.400	0.400	0.395	0.395	0.382	24,916
2025-03-25	0.410	0.410	0.395	0.395	0.382	34,392
2025-03-24	0.410	0.410	0.410	0.410	0.397	40,080
2025-03-21	0.400	0.410	0.400	0.410	0.397	20,004
2025-03-20	0.410	0.410	0.395	0.395	0.382	2,032
2025-03-19	0.410	0.410	0.390	0.400	0.387	91,521
2025-03-18	0.410	0.410	0.410	0.410	0.397	1,005
2025-03-17	0.415	0.415	0.410	0.410	0.397	5,586
2025-03-14	0.410	0.410	0.398	0.410	0.397	43,654
2025-03-13	0.425	0.425	0.415	0.415	0.402	206
2025-03-12	0.410	0.420	0.375	0.420	0.407	290,149
2025-03-11	0.445	0.445	0.420	0.430	0.416	91,341
2025-03-10	0.460	0.460	0.440	0.440	0.426	2,138
2025-03-07	0.460	0.460	0.440	0.450	0.436	31,674
2025-03-06	0.450	0.450	0.450	0.450	0.436	0
2025-03-05	0.455	0.455	0.450	0.450	0.436	2,814
2025-03-04	0.480	0.480	0.450	0.450	0.436	171,275
2025-03-03	0.485	0.485	0.480	0.480	0.465	23,196
2025-02-28	0.475	0.480	0.475	0.480	0.465	109,155
2025-02-27	0.495	0.500	0.460	0.470	0.455	87,258

← NewerPage 7 of 10 · 590 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-09-15	0.0170 AUD
2025-02-27	0.0150 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.