Australia markets closed

Alligator Energy Limited (AGE.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0790-0.0030 (-3.66%)
At close: 4:10PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
22 Oct 20210.07900.08200.07800.07900.079028,945,286
21 Oct 20210.08400.09200.08200.08200.082051,911,404
20 Oct 20210.08100.08400.07750.08200.082047,325,420
19 Oct 20210.07500.08300.07500.08100.081074,810,797
18 Oct 20210.07000.07400.07000.07300.073025,848,830
15 Oct 20210.07400.07400.07000.07000.070036,151,453
14 Oct 20210.08000.08200.07300.07500.075061,655,026
13 Oct 20210.06800.07900.06800.07500.0750141,849,271
12 Oct 20210.06300.06500.06100.06100.061015,351,345
11 Oct 20210.06300.06450.06200.06200.062011,620,803
08 Oct 20210.06200.06600.06100.06200.062024,388,051
07 Oct 20210.06200.06300.05900.06000.060031,997,081
06 Oct 20210.06100.06700.06100.06300.063039,604,267
05 Oct 20210.06300.06500.06000.06000.060029,457,343
04 Oct 20210.06900.06900.06300.06400.064033,489,946
01 Oct 20210.06800.06800.06800.06800.0680-
30 Sept 20210.07000.07200.06700.06800.068019,656,809
29 Sept 20210.06900.07400.06800.07000.070023,527,505
28 Sept 20210.07600.07800.06900.07200.072038,182,741
27 Sept 20210.07000.07400.06500.07100.071080,605,464
24 Sept 20210.08500.08500.07300.07600.076056,655,258
23 Sept 20210.09300.09300.08200.08200.082036,478,137
22 Sept 20210.10000.10250.08900.09100.091060,823,124
21 Sept 20210.07900.10500.07700.09300.0930138,109,971
20 Sept 20210.09600.09700.08500.08500.0850104,576,744
17 Sept 20210.09900.11500.09400.10500.1050101,091,078
16 Sept 20210.08400.10500.08400.10000.1000119,413,411
15 Sept 20210.07500.08100.07400.07900.079073,638,471
14 Sept 20210.08100.08250.07400.07800.078086,634,290
13 Sept 20210.06800.08000.06700.07600.0760129,009,141
10 Sept 20210.05300.06050.05200.06000.060053,484,225
09 Sept 20210.05700.05700.04800.05400.054041,516,190
08 Sept 20210.05900.06200.05400.05700.057062,842,106
07 Sept 20210.06000.06300.05100.05900.0590102,878,531
06 Sept 20210.04900.05900.04800.05900.0590108,444,315
03 Sept 20210.04300.04800.04300.04500.045081,130,153
02 Sept 20210.04200.04300.03900.03900.039032,008,851
01 Sept 20210.04000.04100.03800.03900.039032,443,993
31 Aug 20210.03800.03900.03600.03700.037027,508,130
30 Aug 20210.03400.03900.03400.03800.038046,813,339
27 Aug 20210.03200.03350.03200.03200.032012,779,828
26 Aug 20210.03200.03300.03150.03200.032013,784,369
25 Aug 20210.03100.03200.03050.03100.031016,213,974
24 Aug 20210.03100.03200.03050.03100.031021,653,517
23 Aug 20210.02900.03000.02800.03000.030024,401,354
20 Aug 20210.02800.03100.02800.02800.028029,937,377
19 Aug 20210.02500.02800.02500.02800.028034,394,860
18 Aug 20210.02400.02600.02300.02400.024016,838,596
17 Aug 20210.02500.02600.02400.02400.024028,333,497
16 Aug 20210.02800.02800.02600.02600.026021,572,797
13 Aug 20210.02800.02800.02700.02700.02704,211,850
12 Aug 20210.02800.02850.02700.02700.027012,427,459
11 Aug 20210.02800.02900.02800.02900.029019,861,404
10 Aug 20210.02800.02900.02600.02900.029047,658,679
09 Aug 20210.02800.02900.02600.02800.028084,086,143
06 Aug 20210.02800.02950.02800.02900.029034,408,037
05 Aug 20210.03000.03100.02900.03000.030040,383,029
04 Aug 20210.03200.03300.03100.03100.03106,050,296
03 Aug 20210.03200.03400.03100.03200.032014,960,497
02 Aug 20210.03100.03450.03000.03100.031039,078,427
30 July 20210.03600.03600.03600.03600.0360-
29 July 20210.03600.03600.03600.03600.0360-
28 July 20210.03600.03750.03500.03600.03608,756,988
27 July 20210.04200.04500.03700.03700.037026,206,913
26 July 20210.03800.04200.03700.04200.042021,870,001
23 July 20210.03500.03600.03400.03500.035013,472,537
22 July 20210.03300.03400.03300.03300.03304,492,855
21 July 20210.03300.03500.03200.03200.03208,629,700
20 July 20210.03300.03300.02950.03100.031020,719,517
19 July 20210.03500.03500.03300.03300.03304,281,024
16 July 20210.03500.03600.03400.03400.03406,999,499
15 July 20210.03500.03500.03400.03500.03503,197,624
14 July 20210.03500.03600.03400.03500.03503,569,362
13 July 20210.03500.03600.03400.03400.03408,662,098
12 July 20210.03700.03700.03500.03500.035013,462,817
09 July 20210.03900.03900.03500.03700.037019,764,944
08 July 20210.03900.03900.03800.03900.03907,307,312
07 July 20210.03800.03900.03800.03900.03906,225,477
06 July 20210.03900.04000.03800.04000.040011,634,159
05 July 20210.03900.04000.03800.03800.03808,026,827
02 July 20210.03600.03900.03600.03700.03706,462,304
01 July 20210.03900.03900.03600.03700.037010,735,274
30 June 20210.03400.03800.03400.03600.03609,307,433
29 June 20210.03500.03500.03200.03400.03407,895,141
28 June 20210.03800.03800.03300.03600.036013,992,023
25 June 20210.03800.03900.03700.03700.03705,412,375
24 June 20210.03700.03800.03600.03700.03705,862,056
23 June 20210.04000.04100.03700.03700.03709,385,054
22 June 20210.03900.03900.03800.03900.03904,595,375
21 June 20210.03800.03800.03600.03800.038010,948,214
18 June 20210.03800.04000.03700.03900.03908,165,024
17 June 20210.04200.04200.03800.03800.038016,300,357
16 June 20210.04200.04300.04000.04000.04008,531,102
15 June 20210.04400.04500.04100.04200.042019,075,154
11 June 20210.04500.04600.04400.04500.045010,253,153
10 June 20210.04700.04800.04400.04400.044010,342,321
09 June 20210.04700.04900.04600.04800.048034,473,436
08 June 20210.04300.04600.04100.04500.045029,102,263
07 June 20210.04300.04400.04100.04100.041014,171,863
04 June 20210.04300.04300.03900.04000.040023,625,932
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...