Alligator Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	0.020	0.022	0.020	0.021	0.021	28,614,371
2025-08-15	0.019	0.020	0.019	0.020	0.020	9,621,031
2025-08-14	0.019	0.020	0.019	0.019	0.019	11,533,244
2025-08-13	0.019	0.020	0.019	0.019	0.019	17,898,141
2025-08-12	0.020	0.020	0.019	0.019	0.019	27,838,090
2025-08-11	0.021	0.021	0.020	0.020	0.020	11,702,127
2025-08-08	0.021	0.022	0.020	0.021	0.021	18,427,987
2025-08-07	0.020	0.022	0.020	0.021	0.021	12,134,542
2025-08-06	0.022	0.022	0.021	0.021	0.021	16,337,140
2025-08-05	0.023	0.024	0.021	0.021	0.021	28,715,731
2025-08-04	0.021	0.023	0.021	0.023	0.023	6,551,347
2025-08-01	0.022	0.022	0.021	0.022	0.022	9,719,582
2025-07-31	0.022	0.023	0.021	0.023	0.023	59,226,843
2025-07-30	0.022	0.022	0.021	0.022	0.022	5,690,793
2025-07-29	0.023	0.023	0.021	0.022	0.022	25,320,617
2025-07-28	0.024	0.025	0.023	0.023	0.023	40,251,908
2025-07-25	0.024	0.025	0.024	0.025	0.025	4,489,093
2025-07-24	0.025	0.025	0.024	0.025	0.025	17,384,392
2025-07-23	0.025	0.025	0.025	0.025	0.025	6,564,954
2025-07-22	0.025	0.025	0.024	0.025	0.025	15,435,861
2025-07-21	0.025	0.026	0.024	0.026	0.026	15,473,536
2025-07-18	0.025	0.026	0.025	0.025	0.025	11,748,553
2025-07-17	0.026	0.026	0.025	0.025	0.025	7,044,601
2025-07-16	0.025	0.026	0.024	0.025	0.025	18,674,307
2025-07-15	0.025	0.025	0.024	0.024	0.024	16,283,721
2025-07-14	0.024	0.025	0.024	0.025	0.025	5,573,166
2025-07-11	0.024	0.025	0.023	0.024	0.024	17,469,311
2025-07-10	0.023	0.025	0.023	0.024	0.024	20,686,210
2025-07-09	0.024	0.025	0.023	0.024	0.024	47,978,756
2025-07-08	0.026	0.027	0.024	0.024	0.024	31,416,067
2025-07-07	0.026	0.027	0.026	0.026	0.026	20,216,403
2025-07-04	0.027	0.027	0.027	0.027	0.027	6,794,771
2025-07-03	0.027	0.028	0.026	0.026	0.026	20,756,949
2025-07-02	0.028	0.028	0.027	0.028	0.028	4,877,803
2025-07-01	0.028	0.030	0.027	0.028	0.028	30,495,616
2025-06-30	0.027	0.029	0.026	0.029	0.029	80,716,073
2025-06-27	0.028	0.029	0.027	0.027	0.027	43,010,762
2025-06-26	0.028	0.029	0.027	0.027	0.027	46,560,560
2025-06-25	0.029	0.030	0.028	0.029	0.029	16,378,507
2025-06-24	0.031	0.031	0.029	0.029	0.029	34,862,346
2025-06-23	0.032	0.033	0.029	0.031	0.031	95,245,901
2025-06-20	0.040	0.040	0.040	0.040	0.040	0
2025-06-19	0.040	0.040	0.040	0.040	0.040	0
2025-06-18	0.038	0.040	0.038	0.040	0.040	12,193,274
2025-06-17	0.034	0.039	0.034	0.038	0.038	36,299,594
2025-06-16	0.029	0.034	0.029	0.034	0.034	19,147,690
2025-06-13	0.031	0.031	0.028	0.029	0.029	15,923,280
2025-06-12	0.032	0.033	0.030	0.031	0.031	8,745,701
2025-06-11	0.031	0.032	0.031	0.031	0.031	4,283,917
2025-06-10	0.032	0.034	0.031	0.032	0.032	19,449,160
2025-06-06	0.030	0.032	0.030	0.030	0.030	2,601,290
2025-06-05	0.032	0.032	0.031	0.031	0.031	2,950,746
2025-06-04	0.031	0.033	0.031	0.032	0.032	9,995,151
2025-06-03	0.030	0.030	0.029	0.030	0.030	3,167,121
2025-06-02	0.030	0.031	0.029	0.029	0.029	10,279,881
2025-05-30	0.030	0.031	0.029	0.031	0.031	9,798,076
2025-05-29	0.033	0.034	0.030	0.031	0.031	11,907,421
2025-05-28	0.032	0.034	0.030	0.034	0.034	19,648,456
2025-05-27	0.032	0.033	0.031	0.032	0.032	8,879,058
2025-05-26	0.032	0.034	0.032	0.033	0.033	27,386,570

← NewerPage 6 of 22 · 1,270 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.