ALANDEQGRP FPO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-08	0.024	0.024	0.024	0.024	0.024	63,462
2024-03-07	0.024	0.025	0.024	0.025	0.025	69,231
2024-03-06	0.025	0.025	0.025	0.025	0.025	40,385
2024-03-05	0.025	0.025	0.025	0.025	0.025	117,801
2024-03-01	0.024	0.024	0.024	0.024	0.024	57,692
2024-02-28	0.029	0.029	0.028	0.028	0.028	281,213
2024-02-27	0.030	0.031	0.030	0.031	0.031	317,308
2024-02-19	0.024	0.026	0.024	0.026	0.026	40,385
2024-02-13	0.024	0.024	0.023	0.023	0.023	262,807
2024-02-08	0.026	0.026	0.025	0.025	0.025	173,077
2024-02-05	0.026	0.026	0.026	0.026	0.026	1
2024-02-02	0.028	0.028	0.026	0.026	0.026	330,300
2024-01-31	0.030	0.030	0.027	0.027	0.027	246,362
2024-01-30	0.029	0.030	0.028	0.030	0.030	164,943
2024-01-24	0.031	0.031	0.031	0.031	0.031	15
2024-01-23	0.030	0.031	0.030	0.031	0.031	11,538
2024-01-22	0.029	0.030	0.029	0.030	0.030	31,320
2024-01-19	0.027	0.027	0.027	0.027	0.027	15,000
2024-01-17	0.031	0.031	0.031	0.031	0.031	15
2024-01-10	0.033	0.033	0.033	0.033	0.033	57,692
2024-01-08	0.032	0.033	0.030	0.030	0.030	113,718
2024-01-05	0.028	0.028	0.028	0.028	0.028	11,538
2024-01-02	0.026	0.027	0.026	0.027	0.027	121,154
2023-12-29	0.032	0.032	0.032	0.032	0.032	93,369
2023-12-28	0.032	0.032	0.030	0.030	0.030	227,885
2023-12-22	0.032	0.032	0.032	0.032	0.032	75,000
2023-12-21	0.034	0.035	0.032	0.032	0.032	86,538
2023-12-20	0.034	0.035	0.034	0.035	0.035	144,231
2023-12-19	0.036	0.036	0.035	0.035	0.035	28,269
2023-12-15	0.030	0.030	0.030	0.030	0.030	115,385
2023-12-14	0.028	0.030	0.028	0.030	0.030	46,154
2023-12-12	0.030	0.030	0.030	0.030	0.030	17,308
2023-12-11	0.034	0.034	0.034	0.034	0.034	11,538
2023-12-07	0.034	0.034	0.034	0.034	0.034	28,846
2023-11-27	0.035	0.035	0.035	0.035	0.035	126,923
2023-11-22	0.035	0.035	0.035	0.035	0.035	28,846
2023-11-20	0.035	0.035	0.035	0.035	0.035	28,846
2023-11-17	0.035	0.035	0.034	0.034	0.034	305,769
2023-11-16	0.035	0.035	0.035	0.035	0.035	28,846
2023-11-15	0.034	0.034	0.034	0.034	0.034	53,984
2023-11-14	0.038	0.038	0.038	0.038	0.038	5,769
2023-11-13	0.038	0.038	0.038	0.038	0.038	605
2023-11-06	0.039	0.039	0.039	0.039	0.039	25,385
2023-11-03	0.033	0.035	0.033	0.035	0.035	259,011
2023-11-02	0.035	0.035	0.035	0.035	0.035	115,385
2023-11-01	0.034	0.035	0.034	0.035	0.035	245,004
2023-10-27	0.034	0.034	0.034	0.034	0.034	57,692
2023-10-25	0.033	0.035	0.033	0.035	0.035	28,860
2023-10-24	0.035	0.035	0.035	0.035	0.035	5,192
2023-10-17	0.040	0.040	0.040	0.040	0.040	11,538
2023-10-13	0.040	0.040	0.040	0.040	0.040	11,538
2023-10-11	0.040	0.040	0.040	0.040	0.040	23,030
2023-10-10	0.036	0.038	0.035	0.038	0.038	234,318
2023-10-03	0.037	0.037	0.037	0.037	0.037	51,923
2023-09-27	0.040	0.040	0.040	0.040	0.040	23
2023-09-26	0.040	0.040	0.040	0.040	0.040	461,538
2023-09-25	0.042	0.042	0.042	0.042	0.042	21,923
2023-09-21	0.039	0.039	0.039	0.039	0.039	11,538
2023-09-20	0.041	0.041	0.040	0.040	0.040	6,946
2023-09-18	0.040	0.040	0.039	0.040	0.040	290,567

← NewerPage 8 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.