Alligator Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	0.042	0.043	0.041	0.042	0.042	33,234,549
2026-02-04	0.048	0.049	0.043	0.044	0.044	38,521,770
2026-02-03	0.045	0.048	0.042	0.046	0.046	41,200,463
2026-02-02	0.045	0.049	0.044	0.046	0.046	44,614,231
2026-01-30	0.055	0.056	0.047	0.049	0.049	91,703,042
2026-01-29	0.055	0.056	0.051	0.055	0.055	88,845,197
2026-01-28	0.045	0.051	0.045	0.051	0.051	69,944,328
2026-01-27	0.043	0.045	0.042	0.044	0.044	49,108,257
2026-01-23	0.040	0.043	0.040	0.042	0.042	34,808,006
2026-01-22	0.039	0.039	0.037	0.039	0.039	15,427,965
2026-01-21	0.036	0.038	0.036	0.038	0.038	13,435,357
2026-01-20	0.038	0.038	0.036	0.037	0.037	27,017,018
2026-01-19	0.036	0.039	0.036	0.037	0.037	29,062,887
2026-01-16	0.034	0.037	0.034	0.037	0.037	35,858,877
2026-01-15	0.033	0.035	0.033	0.034	0.034	18,047,587
2026-01-14	0.032	0.033	0.031	0.033	0.033	10,895,323
2026-01-13	0.033	0.034	0.031	0.032	0.032	15,652,916
2026-01-12	0.031	0.034	0.031	0.033	0.033	23,530,646
2026-01-09	0.031	0.032	0.030	0.031	0.031	12,133,860
2026-01-08	0.030	0.033	0.028	0.032	0.032	57,476,289
2026-01-07	0.029	0.030	0.028	0.030	0.030	23,774,889
2026-01-06	0.027	0.029	0.027	0.029	0.029	23,694,390
2026-01-05	0.027	0.028	0.026	0.028	0.028	49,858,963
2026-01-02	0.025	0.026	0.024	0.025	0.025	9,291,818
2025-12-31	0.024	0.025	0.024	0.025	0.025	14,146,169
2025-12-30	0.025	0.025	0.024	0.024	0.024	20,998,949
2025-12-29	0.024	0.025	0.024	0.025	0.025	11,676,152
2025-12-24	0.025	0.025	0.023	0.024	0.024	18,385,469
2025-12-23	0.024	0.025	0.022	0.025	0.025	36,652,485
2025-12-22	0.024	0.026	0.022	0.024	0.024	152,832,227
2025-12-19	0.023	0.025	0.023	0.023	0.023	184,661,006
2025-12-18	0.023	0.023	0.022	0.022	0.022	16,998,469
2025-12-17	0.024	0.025	0.023	0.023	0.023	8,258,725
2025-12-16	0.023	0.025	0.023	0.024	0.024	11,530,138
2025-12-15	0.024	0.024	0.023	0.024	0.024	15,280,417
2025-12-12	0.024	0.025	0.023	0.024	0.024	13,736,031
2025-12-11	0.025	0.026	0.022	0.023	0.023	34,669,542
2025-12-10	0.025	0.026	0.025	0.025	0.025	8,518,157
2025-12-09	0.027	0.029	0.025	0.026	0.026	34,119,565
2025-12-08	0.028	0.028	0.026	0.027	0.027	4,556,971
2025-12-05	0.028	0.029	0.027	0.028	0.028	20,955,379
2025-12-04	0.026	0.028	0.025	0.027	0.027	68,499,395
2025-12-03	0.023	0.026	0.023	0.025	0.025	17,621,857
2025-12-02	0.023	0.025	0.023	0.024	0.024	14,900,219
2025-12-01	0.025	0.025	0.023	0.025	0.025	10,790,349
2025-11-28	0.024	0.025	0.024	0.025	0.025	5,318,349
2025-11-27	0.025	0.026	0.024	0.024	0.024	3,534,934
2025-11-26	0.025	0.026	0.024	0.026	0.026	8,980,086
2025-11-25	0.024	0.025	0.023	0.025	0.025	6,472,382
2025-11-24	0.022	0.024	0.021	0.024	0.024	19,072,574
2025-11-21	0.023	0.024	0.022	0.022	0.022	31,286,862
2025-11-20	0.026	0.026	0.024	0.024	0.024	6,844,996
2025-11-19	0.024	0.025	0.024	0.025	0.025	4,774,916
2025-11-18	0.025	0.025	0.024	0.024	0.024	6,926,377
2025-11-17	0.024	0.025	0.024	0.025	0.025	12,374,379
2025-11-14	0.025	0.026	0.024	0.024	0.024	10,461,992
2025-11-13	0.025	0.027	0.025	0.026	0.026	5,585,996
2025-11-12	0.026	0.027	0.026	0.026	0.026	5,539,449
2025-11-11	0.028	0.028	0.026	0.026	0.026	5,820,441
2025-11-10	0.027	0.028	0.026	0.028	0.028	4,276,668

← NewerPage 4 of 22 · 1,269 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.