Algorae Pharmaceuticals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	0.024	0.024	0.020	0.023	0.023	4,555,815
2026-02-05	0.021	0.024	0.021	0.024	0.024	1,210,193
2026-02-04	0.022	0.022	0.020	0.020	0.020	1,845,491
2026-02-03	0.021	0.021	0.021	0.021	0.021	219,801
2026-02-02	0.021	0.021	0.020	0.020	0.020	981,101
2026-01-30	0.023	0.023	0.021	0.021	0.021	4,481,903
2026-01-29	0.022	0.023	0.022	0.023	0.023	2,795,606
2026-01-28	0.021	0.022	0.021	0.021	0.021	1,148,422
2026-01-27	0.021	0.022	0.020	0.022	0.022	1,273,122
2026-01-23	0.021	0.021	0.020	0.021	0.021	595,805
2026-01-22	0.020	0.021	0.020	0.021	0.021	1,549,875
2026-01-21	0.018	0.023	0.018	0.020	0.020	6,667,997
2026-01-20	0.017	0.018	0.017	0.018	0.018	1,845,877
2026-01-19	0.018	0.018	0.016	0.017	0.017	3,527,734
2026-01-16	0.017	0.018	0.016	0.017	0.017	2,203,665
2026-01-15	0.015	0.017	0.015	0.017	0.017	1,437,613
2026-01-14	0.015	0.016	0.015	0.016	0.016	824,922
2026-01-13	0.015	0.015	0.014	0.015	0.015	409,628
2026-01-12	0.015	0.015	0.014	0.015	0.015	1,254,680
2026-01-09	0.015	0.015	0.014	0.015	0.015	1,173,084
2026-01-08	0.015	0.015	0.015	0.015	0.015	1,150,000
2026-01-07	0.015	0.015	0.015	0.015	0.015	50,000
2026-01-06	0.014	0.015	0.014	0.014	0.014	1,638,580
2026-01-05	0.014	0.014	0.013	0.014	0.014	1,121,691
2026-01-02	0.013	0.014	0.013	0.014	0.014	274,390
2025-12-31	0.013	0.014	0.013	0.014	0.014	810,246
2025-12-30	0.013	0.014	0.013	0.014	0.014	910,048
2025-12-29	0.014	0.014	0.014	0.014	0.014	1,318,178
2025-12-24	0.013	0.014	0.013	0.014	0.014	287,927
2025-12-23	0.013	0.013	0.013	0.013	0.013	2,138,000
2025-12-22	0.014	0.014	0.012	0.013	0.013	2,771,411
2025-12-19	0.014	0.015	0.014	0.015	0.015	511,891
2025-12-18	0.015	0.015	0.014	0.015	0.015	542,591
2025-12-17	0.015	0.015	0.014	0.015	0.015	80,173
2025-12-16	0.015	0.015	0.015	0.015	0.015	711,083
2025-12-15	0.016	0.016	0.014	0.015	0.015	928,755
2025-12-12	0.016	0.016	0.015	0.016	0.016	2,314,612
2025-12-11	0.016	0.016	0.015	0.015	0.015	6,488,861
2025-12-10	0.015	0.017	0.014	0.017	0.017	1,486,989
2025-12-09	0.015	0.015	0.015	0.015	0.015	2,185,156
2025-12-08	0.018	0.018	0.016	0.016	0.016	4,475,860
2025-12-05	0.016	0.018	0.016	0.017	0.017	16,421,770
2025-12-04	0.014	0.014	0.014	0.014	0.014	428,102
2025-12-03	0.014	0.015	0.014	0.015	0.015	1,555,889
2025-12-02	0.015	0.015	0.014	0.014	0.014	104,200
2025-12-01	0.015	0.015	0.014	0.014	0.014	4,109,296
2025-11-28	0.015	0.015	0.014	0.015	0.015	4,433,770
2025-11-27	0.014	0.015	0.013	0.015	0.015	12,182,150
2025-11-26	0.012	0.013	0.012	0.013	0.013	3,524,916
2025-11-25	0.013	0.014	0.013	0.013	0.013	4,148,642
2025-11-24	0.012	0.013	0.012	0.012	0.012	2,006,372
2025-11-21	0.012	0.012	0.011	0.012	0.012	651,858
2025-11-20	0.010	0.012	0.010	0.012	0.012	5,043,075
2025-11-19	0.010	0.011	0.010	0.010	0.010	3,492,018
2025-11-18	0.010	0.010	0.009	0.009	0.009	826,701
2025-11-17	0.009	0.010	0.009	0.010	0.010	338,421
2025-11-14	0.009	0.009	0.009	0.009	0.009	0
2025-11-13	0.009	0.010	0.009	0.009	0.009	336,411
2025-11-12	0.009	0.010	0.009	0.010	0.010	228,333
2025-11-11	0.009	0.009	0.009	0.009	0.009	0

← NewerPage 4 of 21 · 1,204 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.