Alfabs Australia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	0.480	0.480	0.475	0.475	0.475	2,985
2025-11-10	0.470	0.480	0.470	0.480	0.480	26,933
2025-11-07	0.465	0.480	0.465	0.475	0.475	5,942
2025-11-06	0.480	0.480	0.465	0.465	0.465	50,989
2025-11-05	0.470	0.480	0.470	0.480	0.480	11,620
2025-11-04	0.490	0.490	0.470	0.485	0.485	26,776
2025-11-03	0.485	0.490	0.480	0.480	0.480	47,408
2025-10-31	0.490	0.490	0.470	0.490	0.490	31,774
2025-10-30	0.490	0.490	0.465	0.490	0.490	66,724
2025-10-29	0.480	0.490	0.480	0.490	0.490	12,966
2025-10-28	0.475	0.485	0.465	0.475	0.475	28,254
2025-10-27	0.485	0.490	0.470	0.470	0.470	35,650
2025-10-24	0.483	0.485	0.475	0.485	0.485	15,265
2025-10-23	0.475	0.485	0.460	0.475	0.475	47,364
2025-10-22	0.460	0.470	0.460	0.470	0.470	13,993
2025-10-21	0.450	0.470	0.448	0.460	0.460	88,455
2025-10-20	0.450	0.450	0.440	0.445	0.445	57,112
2025-10-17	0.450	0.455	0.440	0.440	0.440	141,937
2025-10-16	0.460	0.460	0.445	0.450	0.450	103,291
2025-10-15	0.450	0.465	0.450	0.455	0.455	156,414
2025-10-14	0.475	0.475	0.455	0.455	0.455	75,241
2025-10-13	0.475	0.480	0.455	0.480	0.480	57,614
2025-10-10	0.490	0.490	0.475	0.475	0.475	22,270
2025-10-09	0.485	0.485	0.475	0.480	0.480	120,061
2025-10-08	0.475	0.485	0.475	0.485	0.485	25,012
2025-10-07	0.500	0.500	0.470	0.475	0.475	131,216
2025-10-06	0.485	0.495	0.470	0.495	0.495	11,068
2025-10-03	0.490	0.495	0.480	0.480	0.480	203,047
2025-10-02	0.500	0.500	0.488	0.490	0.490	91,877
2025-10-01	0.515	0.515	0.500	0.500	0.500	8,500
2025-09-30	0.470	0.520	0.470	0.490	0.490	161,223
2025-09-29	0.490	0.490	0.470	0.480	0.480	179,628
2025-09-26	0.495	0.495	0.485	0.485	0.485	90,351
2025-09-25	0.500	0.500	0.480	0.490	0.490	18,335
2025-09-24	0.510	0.510	0.480	0.490	0.490	217,083
2025-09-23	0.465	0.508	0.460	0.500	0.500	214,102
2025-09-22	0.490	0.490	0.465	0.465	0.465	92,649
2025-09-19	0.505	0.505	0.490	0.490	0.490	14,559
2025-09-18	0.520	0.520	0.495	0.505	0.505	18,223
2025-09-17	0.518	0.520	0.500	0.520	0.520	78,286
2025-09-16	0.540	0.540	0.500	0.515	0.515	118,309
2025-09-15	0.570	0.590	0.530	0.540	0.540	107,599
2025-09-12	0.530	0.580	0.530	0.530	0.513	74,517
2025-09-11	0.520	0.525	0.515	0.525	0.508	198,974
2025-09-10	0.520	0.520	0.510	0.520	0.503	131,828
2025-09-09	0.520	0.520	0.510	0.520	0.503	39,948
2025-09-08	0.495	0.525	0.495	0.520	0.503	507,259
2025-09-05	0.475	0.495	0.470	0.495	0.479	193,702
2025-09-04	0.475	0.475	0.465	0.470	0.455	10,675
2025-09-03	0.480	0.480	0.465	0.465	0.450	51,986
2025-09-02	0.490	0.495	0.480	0.480	0.465	101,344
2025-09-01	0.465	0.495	0.460	0.495	0.479	167,632
2025-08-29	0.465	0.465	0.455	0.460	0.445	203,459
2025-08-28	0.450	0.455	0.445	0.445	0.431	167,333
2025-08-27	0.460	0.465	0.440	0.440	0.426	322,252
2025-08-26	0.450	0.455	0.445	0.455	0.440	18,962
2025-08-25	0.450	0.460	0.430	0.445	0.431	367,979
2025-08-22	0.450	0.450	0.420	0.440	0.426	83,037
2025-08-21	0.440	0.450	0.390	0.450	0.436	183,798
2025-08-20	0.450	0.450	0.440	0.440	0.426	77,163

← NewerPage 5 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.