Alfabs Australia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-26	0.430	0.495	0.420	0.495	0.465	304,288
2025-02-25	0.430	0.435	0.420	0.433	0.406	33,718
2025-02-24	0.395	0.440	0.395	0.440	0.413	225,532
2025-02-21	0.390	0.400	0.390	0.400	0.375	30,967
2025-02-20	0.395	0.395	0.395	0.395	0.371	101,159
2025-02-19	0.390	0.395	0.390	0.395	0.371	56,243
2025-02-18	0.410	0.410	0.400	0.400	0.375	51,852
2025-02-17	0.405	0.410	0.405	0.410	0.385	22,245
2025-02-14	0.410	0.410	0.410	0.410	0.385	0
2025-02-13	0.410	0.410	0.410	0.410	0.385	0
2025-02-12	0.410	0.410	0.410	0.410	0.385	1
2025-02-11	0.405	0.405	0.405	0.405	0.380	0
2025-02-10	0.410	0.410	0.395	0.405	0.380	8,003
2025-02-07	0.405	0.405	0.405	0.405	0.380	17,282
2025-02-06	0.410	0.410	0.405	0.405	0.380	1,492,839
2025-02-05	0.405	0.405	0.405	0.405	0.380	1
2025-02-04	0.420	0.420	0.395	0.400	0.375	16,590
2025-02-03	0.415	0.415	0.415	0.415	0.390	0
2025-01-31	0.415	0.415	0.415	0.415	0.390	1,210
2025-01-30	0.410	0.420	0.410	0.420	0.394	3,385
2025-01-29	0.410	0.415	0.390	0.415	0.390	45,919
2025-01-28	0.415	0.415	0.410	0.415	0.390	6,413
2025-01-24	0.390	0.420	0.390	0.420	0.394	207,646
2025-01-23	0.365	0.390	0.365	0.390	0.366	30,091
2025-01-22	0.425	0.425	0.380	0.395	0.371	315,859
2025-01-21	0.440	0.440	0.430	0.430	0.404	210,012
2025-01-20	0.445	0.445	0.440	0.440	0.413	78,140
2025-01-17	0.440	0.445	0.425	0.435	0.408	49,859
2025-01-16	0.425	0.450	0.425	0.425	0.399	429,373
2025-01-15	0.420	0.430	0.420	0.425	0.399	43,609
2025-01-14	0.400	0.440	0.400	0.430	0.404	211,509
2025-01-13	0.395	0.410	0.395	0.410	0.385	102,716
2025-01-10	0.400	0.400	0.390	0.390	0.366	44,730
2025-01-09	0.400	0.400	0.380	0.395	0.371	58,691
2025-01-08	0.405	0.405	0.405	0.405	0.380	750
2025-01-07	0.400	0.400	0.385	0.385	0.361	82,957
2025-01-06	0.405	0.405	0.400	0.400	0.375	34,105
2025-01-03	0.395	0.395	0.395	0.395	0.371	300
2025-01-02	0.390	0.395	0.385	0.385	0.361	4,660
2024-12-31	0.390	0.390	0.390	0.390	0.366	166,265
2024-12-30	0.400	0.405	0.375	0.390	0.366	196,731
2024-12-27	0.390	0.400	0.385	0.400	0.375	64,916
2024-12-24	0.380	0.385	0.380	0.385	0.361	45,882
2024-12-23	0.383	0.385	0.380	0.385	0.361	36,441
2024-12-20	0.378	0.378	0.375	0.375	0.352	5,824
2024-12-19	0.365	0.365	0.360	0.365	0.343	30,350
2024-12-18	0.373	0.373	0.365	0.365	0.343	2
2024-12-17	0.360	0.375	0.350	0.375	0.352	289,919
2024-12-16	0.390	0.390	0.370	0.370	0.347	241,122
2024-12-13	0.400	0.400	0.385	0.390	0.366	102,412
2024-12-12	0.390	0.410	0.385	0.400	0.375	1,479,322
2024-12-11	0.385	0.385	0.375	0.385	0.361	3,936
2024-12-10	0.390	0.390	0.380	0.380	0.357	14,362
2024-12-09	0.380	0.390	0.380	0.390	0.366	24,810
2024-12-06	0.385	0.385	0.375	0.385	0.361	88,007
2024-12-05	0.390	0.390	0.385	0.385	0.361	3,316
2024-12-04	0.390	0.390	0.380	0.390	0.366	42,590
2024-12-03	0.380	0.385	0.380	0.380	0.357	151,316
2024-12-02	0.390	0.390	0.380	0.380	0.357	105,388
2024-11-29	0.390	0.390	0.390	0.390	0.366	45,396

← NewerPage 8 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.