Alfabs Australia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-09	0.470	0.485	0.470	0.475	0.475	16,132
2026-02-06	0.480	0.480	0.455	0.470	0.470	23,042
2026-02-05	0.490	0.490	0.480	0.480	0.480	45,160
2026-02-04	0.490	0.490	0.485	0.490	0.490	20,279
2026-02-03	0.495	0.495	0.485	0.490	0.490	7,946
2026-02-02	0.465	0.495	0.465	0.490	0.490	43,290
2026-01-30	0.490	0.493	0.485	0.485	0.485	14,532
2026-01-29	0.490	0.495	0.485	0.490	0.490	36,213
2026-01-28	0.480	0.500	0.480	0.490	0.490	120,498
2026-01-27	0.470	0.480	0.460	0.480	0.480	90,300
2026-01-23	0.455	0.470	0.455	0.460	0.460	19,558
2026-01-22	0.460	0.460	0.450	0.455	0.455	64,032
2026-01-21	0.460	0.460	0.450	0.455	0.455	67,484
2026-01-20	0.460	0.465	0.450	0.460	0.460	102,352
2026-01-19	0.445	0.460	0.440	0.460	0.460	87,956
2026-01-16	0.445	0.460	0.440	0.445	0.445	53,775
2026-01-15	0.440	0.445	0.435	0.445	0.445	4,304
2026-01-14	0.445	0.450	0.435	0.440	0.440	20,857
2026-01-13	0.455	0.455	0.435	0.435	0.435	9,242
2026-01-12	0.450	0.470	0.445	0.455	0.455	77,772
2026-01-09	0.440	0.445	0.430	0.445	0.445	97,054
2026-01-08	0.435	0.440	0.425	0.430	0.430	11,995
2026-01-07	0.430	0.445	0.425	0.438	0.438	70,554
2026-01-06	0.420	0.430	0.410	0.430	0.430	45,542
2026-01-05	0.425	0.425	0.420	0.425	0.425	31,665
2026-01-02	0.415	0.420	0.400	0.420	0.420	25,939
2025-12-31	0.395	0.395	0.395	0.395	0.395	15,383
2025-12-30	0.405	0.410	0.390	0.390	0.390	36,561
2025-12-29	0.405	0.405	0.400	0.405	0.405	35,830
2025-12-24	0.410	0.410	0.400	0.405	0.405	19,518
2025-12-23	0.400	0.410	0.380	0.410	0.410	82,807
2025-12-22	0.390	0.410	0.390	0.405	0.405	30,017
2025-12-19	0.400	0.415	0.390	0.415	0.415	21,248
2025-12-18	0.400	0.400	0.395	0.400	0.400	31,624
2025-12-17	0.380	0.390	0.380	0.390	0.390	31,758
2025-12-16	0.400	0.413	0.380	0.380	0.380	41,302
2025-12-15	0.410	0.410	0.395	0.400	0.400	69,844
2025-12-12	0.415	0.420	0.410	0.410	0.410	5,642
2025-12-11	0.435	0.435	0.405	0.405	0.405	14,874
2025-12-10	0.380	0.425	0.380	0.425	0.425	116,602
2025-12-09	0.385	0.385	0.380	0.385	0.385	21,392
2025-12-08	0.400	0.400	0.370	0.385	0.385	94,243
2025-12-05	0.385	0.398	0.375	0.395	0.395	235,165
2025-12-04	0.390	0.390	0.378	0.385	0.385	124,248
2025-12-03	0.400	0.415	0.390	0.390	0.390	78,876
2025-12-02	0.395	0.405	0.395	0.395	0.395	7,705
2025-12-01	0.420	0.425	0.390	0.390	0.390	177,384
2025-11-28	0.430	0.430	0.415	0.425	0.425	74,669
2025-11-27	0.435	0.435	0.420	0.425	0.425	30,438
2025-11-26	0.425	0.430	0.425	0.430	0.430	41,253
2025-11-25	0.430	0.450	0.420	0.420	0.420	76,894
2025-11-24	0.440	0.450	0.425	0.425	0.425	325,933
2025-11-21	0.440	0.440	0.430	0.440	0.440	63,861
2025-11-20	0.440	0.445	0.438	0.440	0.440	51,169
2025-11-19	0.450	0.460	0.438	0.440	0.440	81,883
2025-11-18	0.460	0.460	0.450	0.450	0.450	44,489
2025-11-17	0.465	0.465	0.455	0.465	0.465	11,396
2025-11-14	0.465	0.465	0.450	0.450	0.450	44,803
2025-11-13	0.475	0.475	0.450	0.455	0.455	90,741
2025-11-12	0.470	0.480	0.465	0.475	0.475	63,697

← NewerPage 4 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.