Alfabs Australia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	0.320	0.320	0.315	0.315	0.315	35,001
2026-05-04	0.310	0.315	0.300	0.315	0.315	53,296
2026-05-01	0.315	0.315	0.300	0.310	0.310	32,026
2026-04-30	0.315	0.320	0.315	0.320	0.320	249
2026-04-29	0.330	0.330	0.300	0.310	0.310	75,002
2026-04-28	0.340	0.340	0.330	0.330	0.330	9,237
2026-04-27	0.340	0.340	0.340	0.340	0.340	14,000
2026-04-24	0.340	0.340	0.335	0.340	0.340	72,509
2026-04-23	0.330	0.340	0.330	0.340	0.340	58,606
2026-04-22	0.330	0.330	0.320	0.320	0.320	8,720
2026-04-21	0.315	0.330	0.315	0.330	0.330	64,249
2026-04-20	0.305	0.310	0.300	0.310	0.310	2,842
2026-04-17	0.310	0.310	0.310	0.310	0.310	4,025
2026-04-16	0.295	0.315	0.295	0.310	0.310	7,466
2026-04-15	0.295	0.295	0.295	0.295	0.295	13,100
2026-04-14	0.300	0.320	0.295	0.295	0.295	45,623
2026-04-13	0.310	0.310	0.310	0.310	0.310	37,814
2026-04-10	0.295	0.320	0.295	0.315	0.315	50,683
2026-04-09	0.285	0.300	0.285	0.295	0.295	11,847
2026-04-08	0.310	0.310	0.285	0.305	0.305	157,616
2026-04-07	0.300	0.325	0.300	0.310	0.310	106,467
2026-04-02	0.285	0.285	0.285	0.285	0.285	3,221
2026-04-01	0.280	0.290	0.275	0.285	0.285	92,508
2026-03-31	0.280	0.285	0.270	0.280	0.280	60,032
2026-03-30	0.300	0.300	0.285	0.285	0.285	36,149
2026-03-27	0.300	0.300	0.300	0.300	0.300	21,217
2026-03-26	0.300	0.300	0.300	0.300	0.300	27,123
2026-03-25	0.305	0.305	0.300	0.300	0.300	30,422
2026-03-24	0.315	0.315	0.305	0.305	0.305	43,279
2026-03-23	0.325	0.325	0.313	0.313	0.313	22,765
2026-03-20	0.325	0.325	0.320	0.325	0.325	100,617
2026-03-19	0.335	0.335	0.325	0.325	0.325	4,210
2026-03-18	0.325	0.325	0.325	0.325	0.325	10,314
2026-03-17	0.330	0.330	0.320	0.330	0.330	6,070
2026-03-16	0.335	0.335	0.325	0.325	0.325	8,413
2026-03-13	0.335	0.340	0.330	0.335	0.335	116,773
2026-03-12	0.335	0.335	0.325	0.330	0.330	10,077
2026-03-11	0.330	0.335	0.320	0.335	0.335	42,822
2026-03-10	0.330	0.340	0.325	0.325	0.325	64,777
2026-03-09	0.340	0.340	0.305	0.305	0.305	184,230
2026-03-06	0.350	0.350	0.340	0.340	0.340	212,451
2026-03-05	0.375	0.385	0.350	0.350	0.350	102,611
2026-03-04	0.330	0.350	0.315	0.350	0.350	202,579
2026-03-03	0.315	0.330	0.315	0.328	0.328	94,228
2026-03-02	0.305	0.310	0.305	0.310	0.310	17,838
2026-02-27	0.305	0.320	0.300	0.305	0.305	133,844
2026-02-26	0.320	0.320	0.288	0.295	0.295	281,070
2026-02-25	0.320	0.350	0.300	0.320	0.320	292,881
2026-02-24	0.360	0.360	0.320	0.320	0.320	447,588
2026-02-23	0.370	0.370	0.305	0.330	0.330	1,327,966
2026-02-20	0.475	0.475	0.430	0.475	0.475	318,300
2026-02-19	0.475	0.485	0.450	0.475	0.475	213,294
2026-02-18	0.475	0.475	0.470	0.475	0.475	1,074
2026-02-17	0.460	0.475	0.450	0.475	0.475	34,089
2026-02-16	0.470	0.470	0.470	0.470	0.470	0
2026-02-13	0.465	0.470	0.455	0.470	0.470	9,297
2026-02-12	0.470	0.470	0.470	0.470	0.470	25,935
2026-02-11	0.475	0.475	0.470	0.470	0.470	4,346
2026-02-10	0.470	0.470	0.470	0.470	0.470	1,257
2026-02-09	0.470	0.485	0.470	0.475	0.475	16,132

← NewerPage 3 of 10 · 589 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.