Alfabs Australia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-19	0.440	0.460	0.430	0.450	0.436	106,713
2025-08-18	0.440	0.455	0.435	0.435	0.421	40,220
2025-08-15	0.430	0.450	0.425	0.445	0.431	162,548
2025-08-14	0.450	0.460	0.430	0.430	0.416	157,856
2025-08-13	0.410	0.430	0.410	0.430	0.416	52,390
2025-08-12	0.395	0.410	0.395	0.410	0.397	81,054
2025-08-11	0.400	0.405	0.390	0.390	0.378	39,729
2025-08-08	0.393	0.403	0.385	0.400	0.387	233,074
2025-08-07	0.410	0.410	0.385	0.385	0.373	85,572
2025-08-06	0.390	0.400	0.390	0.400	0.387	9,700
2025-08-05	0.390	0.390	0.390	0.390	0.378	1,708
2025-08-04	0.400	0.400	0.390	0.400	0.387	11,021
2025-08-01	0.400	0.400	0.400	0.400	0.387	8,750
2025-07-31	0.400	0.400	0.400	0.400	0.387	12,450
2025-07-30	0.400	0.400	0.390	0.390	0.378	131,591
2025-07-29	0.410	0.410	0.400	0.400	0.387	2,881
2025-07-28	0.400	0.420	0.395	0.410	0.397	162,655
2025-07-25	0.400	0.400	0.390	0.400	0.387	20,264
2025-07-24	0.400	0.400	0.390	0.390	0.378	49,448
2025-07-23	0.390	0.400	0.390	0.400	0.387	19,602
2025-07-22	0.400	0.400	0.390	0.390	0.378	21,295
2025-07-21	0.410	0.410	0.395	0.400	0.387	87,876
2025-07-18	0.400	0.420	0.390	0.415	0.402	115,919
2025-07-17	0.390	0.410	0.390	0.400	0.387	72,985
2025-07-16	0.375	0.375	0.375	0.375	0.363	40,785
2025-07-15	0.380	0.385	0.375	0.380	0.368	74,790
2025-07-14	0.370	0.390	0.365	0.380	0.368	290,266
2025-07-11	0.365	0.375	0.365	0.370	0.358	63,180
2025-07-10	0.370	0.370	0.365	0.365	0.353	61,105
2025-07-09	0.355	0.355	0.345	0.350	0.339	68,169
2025-07-08	0.365	0.365	0.365	0.365	0.353	7,475
2025-07-07	0.370	0.370	0.365	0.365	0.353	28,745
2025-07-04	0.370	0.370	0.365	0.365	0.353	20,711
2025-07-03	0.370	0.370	0.370	0.370	0.358	102,448
2025-07-02	0.370	0.370	0.370	0.370	0.358	18,120
2025-07-01	0.375	0.375	0.375	0.375	0.363	6,900
2025-06-30	0.370	0.370	0.365	0.365	0.353	45,883
2025-06-27	0.370	0.370	0.370	0.370	0.358	16,500
2025-06-26	0.370	0.370	0.365	0.370	0.358	11,245
2025-06-25	0.370	0.370	0.370	0.370	0.358	7,500
2025-06-24	0.370	0.370	0.365	0.365	0.353	8,408
2025-06-23	0.380	0.380	0.365	0.365	0.353	29,093
2025-06-20	0.380	0.400	0.360	0.380	0.368	71,911
2025-06-19	0.348	0.370	0.345	0.350	0.339	439,681
2025-06-18	0.345	0.350	0.340	0.350	0.339	116,387
2025-06-17	0.345	0.360	0.345	0.360	0.349	429,228
2025-06-16	0.340	0.360	0.340	0.355	0.344	31,436
2025-06-13	0.350	0.355	0.340	0.340	0.329	30,309
2025-06-12	0.345	0.345	0.335	0.345	0.334	154,895
2025-06-11	0.345	0.360	0.345	0.360	0.349	50,002
2025-06-10	0.350	0.360	0.345	0.345	0.334	37,447
2025-06-06	0.360	0.360	0.350	0.350	0.339	16,450
2025-06-05	0.355	0.355	0.350	0.353	0.341	605,831
2025-06-04	0.350	0.355	0.350	0.355	0.344	34,671
2025-06-03	0.355	0.355	0.350	0.355	0.344	6,457
2025-06-02	0.350	0.350	0.350	0.350	0.339	13,429
2025-05-30	0.340	0.350	0.340	0.350	0.339	79,644
2025-05-29	0.345	0.350	0.340	0.350	0.339	24,799
2025-05-28	0.340	0.355	0.340	0.345	0.334	2,629
2025-05-27	0.345	0.350	0.340	0.340	0.329	20,620

← NewerPage 6 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.