Alligator Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	0.035	0.036	0.034	0.035	0.035	8,000,086
2023-06-30	0.036	0.036	0.034	0.034	0.034	4,572,949
2023-06-29	0.035	0.035	0.034	0.035	0.035	15,861,721
2023-06-28	0.033	0.035	0.033	0.035	0.035	6,154,396
2023-06-27	0.034	0.035	0.033	0.033	0.033	4,543,966
2023-06-26	0.035	0.035	0.033	0.035	0.035	6,736,873
2023-06-23	0.036	0.037	0.035	0.035	0.035	3,343,046
2023-06-22	0.037	0.037	0.036	0.036	0.036	2,790,714
2023-06-21	0.040	0.040	0.036	0.037	0.037	10,710,758
2023-06-20	0.040	0.041	0.039	0.040	0.040	4,836,232
2023-06-19	0.041	0.042	0.040	0.041	0.041	1,858,343
2023-06-16	0.039	0.042	0.039	0.041	0.041	4,309,930
2023-06-15	0.039	0.040	0.038	0.040	0.040	5,569,232
2023-06-14	0.041	0.042	0.039	0.039	0.039	7,832,289
2023-06-13	0.038	0.044	0.038	0.043	0.043	31,082,997
2023-06-09	0.036	0.037	0.036	0.036	0.036	4,320,372
2023-06-08	0.036	0.037	0.035	0.036	0.036	4,954,469
2023-06-07	0.037	0.037	0.036	0.037	0.037	5,540,090
2023-06-06	0.036	0.038	0.036	0.037	0.037	8,014,119
2023-06-05	0.037	0.037	0.035	0.036	0.036	2,928,558
2023-06-02	0.036	0.037	0.035	0.037	0.037	22,357,074
2023-06-01	0.033	0.035	0.033	0.034	0.034	6,696,574
2023-05-31	0.032	0.032	0.031	0.032	0.032	6,035,318
2023-05-30	0.032	0.033	0.031	0.032	0.032	9,410,889
2023-05-29	0.034	0.034	0.032	0.032	0.032	3,554,260
2023-05-26	0.033	0.033	0.032	0.032	0.032	2,936,916
2023-05-25	0.033	0.033	0.032	0.033	0.033	3,285,289
2023-05-24	0.035	0.035	0.033	0.034	0.034	3,410,047
2023-05-23	0.036	0.036	0.035	0.035	0.035	4,752,741
2023-05-22	0.033	0.035	0.033	0.033	0.033	5,100,386
2023-05-19	0.035	0.035	0.034	0.034	0.034	1,891,475
2023-05-18	0.033	0.035	0.033	0.035	0.035	7,730,615
2023-05-17	0.035	0.035	0.032	0.033	0.033	13,069,341
2023-05-16	0.036	0.036	0.035	0.035	0.035	2,544,677
2023-05-15	0.038	0.038	0.035	0.036	0.036	11,837,850
2023-05-12	0.039	0.040	0.037	0.039	0.039	5,729,018
2023-05-11	0.039	0.041	0.039	0.041	0.041	7,403,089
2023-05-10	0.036	0.041	0.036	0.040	0.040	28,488,959
2023-05-09	0.036	0.036	0.034	0.034	0.034	2,657,796
2023-05-08	0.034	0.036	0.034	0.035	0.035	9,815,294
2023-05-05	0.033	0.034	0.032	0.033	0.033	3,801,431
2023-05-04	0.032	0.033	0.032	0.033	0.033	3,069,090
2023-05-03	0.032	0.033	0.031	0.033	0.033	3,830,373
2023-05-02	0.032	0.033	0.031	0.032	0.032	1,214,975
2023-05-01	0.033	0.034	0.031	0.032	0.032	6,294,797
2023-04-28	0.033	0.034	0.032	0.033	0.033	9,878,689
2023-04-27	0.032	0.033	0.032	0.032	0.032	949,007
2023-04-26	0.033	0.033	0.032	0.032	0.032	3,109,893
2023-04-24	0.032	0.033	0.032	0.032	0.032	3,515,435
2023-04-21	0.033	0.034	0.032	0.033	0.033	1,246,238
2023-04-20	0.033	0.034	0.032	0.034	0.034	1,824,504
2023-04-19	0.032	0.033	0.032	0.032	0.032	1,247,491
2023-04-18	0.032	0.033	0.032	0.032	0.032	2,763,940
2023-04-17	0.034	0.034	0.032	0.032	0.032	4,310,839
2023-04-14	0.034	0.035	0.034	0.034	0.034	3,306,373
2023-04-13	0.033	0.034	0.032	0.033	0.033	1,357,073
2023-04-12	0.035	0.035	0.033	0.033	0.033	2,500,224
2023-04-11	0.033	0.035	0.033	0.035	0.035	4,155,936
2023-04-06	0.035	0.035	0.033	0.035	0.035	2,064,189
2023-04-05	0.037	0.037	0.035	0.035	0.035	1,605,092

← NewerPage 15 of 22 · 1,271 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.