ALANDEQGRP FPO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	0.035	0.037	0.033	0.036	0.036	352,245
2026-01-19	0.036	0.036	0.031	0.031	0.031	482,156
2026-01-16	0.034	0.038	0.034	0.036	0.036	516,254
2026-01-15	0.031	0.034	0.031	0.031	0.031	413,212
2026-01-14	0.026	0.037	0.026	0.033	0.033	1,254,705
2026-01-13	0.025	0.033	0.025	0.025	0.025	1,364,162
2026-01-12	0.022	0.025	0.022	0.025	0.025	494,368
2026-01-09	0.024	0.026	0.020	0.020	0.020	1,186,630
2026-01-08	0.018	0.024	0.018	0.022	0.022	3,477,525
2026-01-07	0.015	0.016	0.015	0.016	0.016	1,158,452
2026-01-06	0.014	0.014	0.014	0.014	0.014	555,000
2026-01-05	0.014	0.014	0.014	0.014	0.014	297,388
2026-01-02	0.014	0.014	0.014	0.014	0.014	214,285
2025-12-31	0.014	0.014	0.014	0.014	0.014	107,142
2025-12-30	0.014	0.014	0.014	0.014	0.014	35,715
2025-12-29	0.014	0.014	0.014	0.014	0.014	35,717
2025-12-24	0.014	0.014	0.014	0.014	0.014	740,043
2025-12-23	0.013	0.013	0.013	0.013	0.013	740,000
2025-12-17	0.014	0.014	0.014	0.014	0.014	37,671
2025-12-16	0.013	0.013	0.013	0.013	0.013	160,000
2025-12-11	0.013	0.013	0.013	0.013	0.013	233,124
2025-12-10	0.011	0.012	0.011	0.012	0.012	560,000
2025-12-09	0.012	0.012	0.011	0.011	0.011	1,017,463
2025-12-03	0.014	0.014	0.012	0.012	0.012	1,959,876
2025-12-02	0.013	0.013	0.013	0.013	0.013	333
2025-12-01	0.013	0.013	0.013	0.013	0.013	1,076,632
2025-11-26	0.013	0.013	0.013	0.013	0.013	166,746
2025-11-25	0.013	0.013	0.013	0.013	0.013	130,000
2025-11-24	0.013	0.013	0.013	0.013	0.013	66,666
2025-11-21	0.012	0.012	0.011	0.012	0.012	1,199,840
2025-11-19	0.012	0.012	0.012	0.012	0.012	479,350
2025-11-18	0.012	0.012	0.012	0.012	0.012	546,000
2025-11-17	0.012	0.012	0.012	0.012	0.012	115,565
2025-11-14	0.013	0.013	0.013	0.013	0.013	1,395,655
2025-11-10	0.012	0.012	0.012	0.012	0.012	129,763
2025-11-07	0.011	0.012	0.011	0.012	0.012	449,481
2025-11-06	0.011	0.011	0.011	0.011	0.011	120,008
2025-11-05	0.011	0.011	0.011	0.011	0.011	200,000
2025-11-04	0.011	0.011	0.011	0.011	0.011	99,481
2025-11-03	0.011	0.013	0.010	0.013	0.013	1,045,012
2025-10-31	0.012	0.012	0.012	0.012	0.012	25,686
2025-10-30	0.012	0.012	0.012	0.012	0.012	16,314
2025-10-29	0.013	0.013	0.010	0.012	0.012	328,686
2025-10-28	0.013	0.013	0.013	0.013	0.013	95,834
2025-10-27	0.013	0.013	0.013	0.013	0.013	71,824
2025-10-24	0.012	0.013	0.012	0.012	0.012	1,267,856
2025-10-23	0.012	0.012	0.012	0.012	0.012	1,156,140
2025-10-22	0.012	0.012	0.012	0.012	0.012	2,290
2025-10-20	0.012	0.012	0.012	0.012	0.012	31,570
2025-10-17	0.011	0.011	0.010	0.011	0.011	379,406
2025-10-16	0.011	0.011	0.010	0.010	0.010	1,144,554
2025-10-15	0.013	0.013	0.011	0.011	0.011	1,343,195
2025-10-14	0.015	0.015	0.013	0.013	0.013	109,659
2025-10-13	0.016	0.016	0.014	0.015	0.015	1,177,133
2025-10-10	0.017	0.017	0.013	0.015	0.015	2,492,291
2025-10-09	0.017	0.017	0.017	0.017	0.017	750,000
2025-10-08	0.017	0.018	0.016	0.017	0.017	1,645,843
2025-10-07	0.023	0.023	0.013	0.014	0.014	3,545,276
2025-10-06	0.010	0.029	0.010	0.024	0.024	4,845,887
2025-10-03	0.009	0.009	0.009	0.009	0.009	86,538

← NewerPage 4 of 11 · 624 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.