Alligator Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.029	0.031	0.028	0.030	0.030	17,630,674
2025-05-22	0.028	0.028	0.026	0.026	0.026	5,983,561
2025-05-21	0.028	0.028	0.027	0.027	0.027	1,918,470
2025-05-20	0.027	0.028	0.027	0.027	0.027	1,758,720
2025-05-19	0.027	0.029	0.026	0.027	0.027	18,996,393
2025-05-16	0.031	0.031	0.028	0.028	0.028	17,041,916
2025-05-15	0.032	0.032	0.030	0.030	0.030	12,435,231
2025-05-14	0.030	0.033	0.030	0.032	0.032	7,322,155
2025-05-13	0.032	0.034	0.030	0.030	0.030	9,712,710
2025-05-12	0.032	0.033	0.032	0.032	0.032	6,229,357
2025-05-09	0.034	0.034	0.031	0.031	0.031	9,419,814
2025-05-08	0.031	0.034	0.031	0.034	0.034	10,253,586
2025-05-07	0.031	0.033	0.031	0.031	0.031	8,338,082
2025-05-06	0.029	0.031	0.028	0.031	0.031	4,075,631
2025-05-05	0.031	0.031	0.029	0.029	0.029	5,848,201
2025-05-02	0.030	0.033	0.030	0.031	0.031	11,813,948
2025-05-01	0.029	0.031	0.029	0.029	0.029	4,546,190
2025-04-30	0.030	0.031	0.029	0.030	0.030	5,210,129
2025-04-29	0.028	0.032	0.027	0.030	0.030	12,714,347
2025-04-28	0.029	0.029	0.028	0.028	0.028	3,950,151
2025-04-24	0.027	0.029	0.027	0.028	0.028	8,477,404
2025-04-23	0.025	0.029	0.024	0.027	0.027	20,381,635
2025-04-22	0.026	0.026	0.024	0.024	0.024	11,473,620
2025-04-17	0.026	0.027	0.025	0.026	0.026	8,545,938
2025-04-16	0.027	0.027	0.025	0.027	0.027	3,335,527
2025-04-15	0.029	0.029	0.026	0.026	0.026	5,566,283
2025-04-14	0.028	0.029	0.027	0.029	0.029	2,355,364
2025-04-11	0.026	0.030	0.025	0.029	0.029	8,007,598
2025-04-10	0.026	0.027	0.025	0.025	0.025	9,364,471
2025-04-09	0.026	0.026	0.023	0.023	0.023	9,778,985
2025-04-08	0.024	0.027	0.024	0.026	0.026	16,681,414
2025-04-07	0.026	0.027	0.023	0.023	0.023	14,843,510
2025-04-04	0.028	0.031	0.027	0.028	0.028	8,032,577
2025-04-03	0.031	0.032	0.029	0.030	0.030	8,218,595
2025-04-02	0.034	0.034	0.031	0.032	0.032	5,316,668
2025-04-01	0.034	0.036	0.034	0.035	0.035	16,041,012
2025-03-31	0.030	0.034	0.029	0.034	0.034	40,379,999
2025-03-28	0.032	0.033	0.031	0.031	0.031	9,097,943
2025-03-27	0.033	0.033	0.032	0.033	0.033	3,742,957
2025-03-26	0.034	0.034	0.033	0.034	0.034	3,010,836
2025-03-25	0.035	0.035	0.034	0.035	0.035	3,398,564
2025-03-24	0.033	0.035	0.033	0.035	0.035	5,690,792
2025-03-21	0.033	0.035	0.032	0.035	0.035	7,637,766
2025-03-20	0.033	0.035	0.030	0.034	0.034	20,073,580
2025-03-19	0.028	0.033	0.028	0.033	0.033	10,665,270
2025-03-18	0.028	0.030	0.027	0.029	0.029	4,446,836
2025-03-17	0.026	0.028	0.026	0.027	0.027	2,483,626
2025-03-14	0.025	0.027	0.025	0.026	0.026	2,824,880
2025-03-13	0.026	0.028	0.026	0.026	0.026	6,985,614
2025-03-12	0.027	0.028	0.026	0.028	0.028	2,681,816
2025-03-11	0.027	0.027	0.026	0.027	0.027	6,973,493
2025-03-10	0.028	0.029	0.027	0.028	0.028	2,085,187
2025-03-07	0.027	0.028	0.027	0.028	0.028	1,628,557
2025-03-06	0.028	0.029	0.027	0.027	0.027	2,608,330
2025-03-05	0.028	0.028	0.027	0.028	0.028	4,255,704
2025-03-04	0.028	0.029	0.027	0.028	0.028	5,418,647
2025-03-03	0.029	0.030	0.028	0.030	0.030	5,288,808
2025-02-28	0.030	0.030	0.028	0.030	0.030	14,379,090
2025-02-27	0.030	0.032	0.030	0.031	0.031	4,674,938
2025-02-26	0.030	0.030	0.029	0.030	0.030	7,665,620

← NewerPage 7 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.