Alligator Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	0.024	0.026	0.024	0.025	0.025	9,877,056
2025-11-06	0.026	0.026	0.025	0.025	0.025	6,344,363
2025-11-05	0.026	0.027	0.025	0.026	0.026	9,262,314
2025-11-04	0.027	0.029	0.027	0.028	0.028	7,938,840
2025-11-03	0.027	0.028	0.027	0.027	0.027	3,017,653
2025-10-31	0.027	0.028	0.026	0.028	0.028	7,551,862
2025-10-30	0.027	0.028	0.026	0.028	0.028	15,674,915
2025-10-29	0.026	0.028	0.025	0.028	0.028	19,770,574
2025-10-28	0.025	0.025	0.023	0.023	0.023	18,781,537
2025-10-27	0.025	0.026	0.024	0.026	0.026	9,161,228
2025-10-24	0.025	0.026	0.024	0.024	0.024	12,407,117
2025-10-23	0.026	0.026	0.025	0.025	0.025	3,754,758
2025-10-22	0.026	0.026	0.025	0.025	0.025	10,496,482
2025-10-21	0.025	0.028	0.025	0.027	0.027	12,913,202
2025-10-20	0.027	0.028	0.025	0.025	0.025	31,112,402
2025-10-17	0.029	0.030	0.027	0.027	0.027	24,215,865
2025-10-16	0.030	0.031	0.029	0.031	0.031	14,567,984
2025-10-15	0.031	0.032	0.029	0.030	0.030	30,897,180
2025-10-14	0.030	0.031	0.029	0.030	0.030	28,556,465
2025-10-13	0.029	0.029	0.028	0.028	0.028	8,427,335
2025-10-10	0.029	0.030	0.029	0.029	0.029	5,885,359
2025-10-09	0.029	0.030	0.028	0.029	0.029	5,622,901
2025-10-08	0.028	0.030	0.028	0.030	0.030	11,760,332
2025-10-07	0.030	0.030	0.028	0.029	0.029	14,531,842
2025-10-06	0.031	0.031	0.029	0.029	0.029	10,804,589
2025-10-03	0.031	0.031	0.030	0.031	0.031	7,933,337
2025-10-02	0.029	0.031	0.029	0.030	0.030	17,014,808
2025-10-01	0.031	0.031	0.029	0.029	0.029	15,605,723
2025-09-30	0.028	0.032	0.028	0.032	0.032	141,583,519
2025-09-29	0.028	0.030	0.028	0.029	0.029	26,898,749
2025-09-26	0.027	0.029	0.027	0.028	0.028	23,336,301
2025-09-25	0.028	0.028	0.026	0.028	0.028	15,751,030
2025-09-24	0.027	0.029	0.026	0.029	0.029	19,134,180
2025-09-23	0.027	0.028	0.027	0.028	0.028	26,200,934
2025-09-22	0.027	0.028	0.026	0.027	0.027	15,760,473
2025-09-19	0.026	0.027	0.025	0.026	0.026	10,516,545
2025-09-18	0.024	0.027	0.023	0.026	0.026	36,439,885
2025-09-17	0.024	0.024	0.023	0.024	0.024	11,724,618
2025-09-16	0.025	0.026	0.024	0.025	0.025	30,367,036
2025-09-15	0.022	0.024	0.022	0.024	0.024	7,748,777
2025-09-12	0.023	0.024	0.022	0.023	0.023	6,861,137
2025-09-11	0.023	0.024	0.022	0.023	0.023	8,650,553
2025-09-10	0.023	0.023	0.022	0.022	0.022	4,037,630
2025-09-09	0.022	0.024	0.022	0.023	0.023	17,070,030
2025-09-08	0.022	0.023	0.022	0.022	0.022	5,952,373
2025-09-05	0.022	0.023	0.021	0.022	0.022	7,147,371
2025-09-04	0.022	0.023	0.021	0.022	0.022	18,375,667
2025-09-03	0.023	0.024	0.023	0.023	0.023	12,850,875
2025-09-02	0.024	0.025	0.023	0.024	0.024	7,054,257
2025-09-01	0.024	0.024	0.023	0.024	0.024	13,433,293
2025-08-29	0.024	0.025	0.023	0.024	0.024	21,732,242
2025-08-28	0.023	0.023	0.022	0.023	0.023	6,057,308
2025-08-27	0.023	0.024	0.022	0.023	0.023	14,834,716
2025-08-26	0.022	0.024	0.022	0.023	0.023	13,776,363
2025-08-25	0.023	0.024	0.023	0.024	0.024	32,382,560
2025-08-22	0.021	0.022	0.021	0.022	0.022	731,793
2025-08-21	0.020	0.022	0.019	0.021	0.021	23,886,893
2025-08-20	0.020	0.020	0.019	0.020	0.020	10,080,191
2025-08-19	0.021	0.022	0.020	0.021	0.021	17,335,770
2025-08-18	0.020	0.022	0.020	0.021	0.021	28,614,371

← NewerPage 5 of 22 · 1,265 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.