Australia markets close in 5 hours 54 minutes

Alligator Energy Limited (AGE.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0530+0.0010 (+1.92%)
As of 04:10PM AEST. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 20240.05300.05400.05200.05300.05305,524,895
22 Apr 20240.05200.05400.05200.05200.052012,520,189
19 Apr 20240.05600.05600.05200.05300.053019,110,364
18 Apr 20240.05700.05800.05500.05500.05509,044,042
17 Apr 20240.05700.05900.05600.05700.05706,594,024
16 Apr 20240.06000.06000.05700.05700.057012,889,624
15 Apr 20240.06300.06300.06000.06100.06107,701,338
12 Apr 20240.06400.06500.06300.06500.065016,411,464
11 Apr 20240.06100.06300.06000.06200.06207,103,367
10 Apr 20240.06100.06200.06000.06100.06105,621,453
09 Apr 20240.06300.06300.06100.06100.06106,000,338
08 Apr 20240.06300.06400.06000.06300.063010,440,885
05 Apr 20240.06000.06300.06000.06300.06308,368,998
04 Apr 20240.06300.06550.06200.06300.063017,796,257
03 Apr 20240.06300.06300.05950.06200.06209,899,518
02 Apr 20240.06100.06350.06000.06200.062025,423,648
28 Mar 20240.05700.05900.05600.05900.059029,055,467
27 Mar 20240.05400.05700.05400.05700.05709,043,613
26 Mar 20240.05600.05800.05500.05600.05605,594,474
25 Mar 20240.05600.05700.05500.05600.05604,728,577
22 Mar 20240.05800.05800.05500.05500.05505,253,468
21 Mar 20240.05800.05900.05600.05800.058010,718,082
20 Mar 20240.05400.05800.05400.05600.056016,490,014
19 Mar 20240.05600.05600.05400.05500.05505,621,968
18 Mar 20240.05300.05700.05200.05600.056020,184,909
15 Mar 20240.05000.05200.05000.05200.052011,054,483
14 Mar 20240.05300.05300.05000.05100.051020,730,346
13 Mar 20240.05400.05500.05200.05500.055012,267,366
12 Mar 20240.05500.05500.05300.05400.05409,816,457
11 Mar 20240.05600.05600.05400.05500.05508,662,826
08 Mar 20240.05700.05900.05650.05700.057022,976,585
07 Mar 20240.05500.05500.05400.05400.05406,672,298
06 Mar 20240.05400.05550.05300.05500.055011,642,136
05 Mar 20240.05500.05600.05400.05400.054016,604,034
04 Mar 20240.05900.05900.05600.05700.057018,643,493
01 Mar 20240.05900.06000.05600.05600.056019,821,081
29 Feb 20240.05900.06000.05700.05900.059012,363,948
28 Feb 20240.06000.06200.05900.06200.062013,462,094
27 Feb 20240.05900.06000.05650.05700.057015,854,559
26 Feb 20240.05800.05900.05600.05800.058022,626,609
23 Feb 20240.05900.06000.05800.05900.059010,340,525
22 Feb 20240.06200.06200.06000.06100.061010,000,057
21 Feb 20240.06300.06300.05900.06100.061026,969,994
20 Feb 20240.06700.06700.06300.06500.065013,747,311
19 Feb 20240.06600.06700.06500.06700.067011,719,310
16 Feb 20240.06700.06800.06600.06600.06604,947,598
15 Feb 20240.06800.06900.06550.06800.068011,152,855
14 Feb 20240.06600.06800.06500.06800.068014,389,334
13 Feb 20240.06900.07100.06700.06800.068011,072,254
12 Feb 20240.07100.07200.06600.06900.069030,934,401
09 Feb 20240.07500.07500.06900.06900.069050,632,835
08 Feb 20240.08000.08100.07700.07900.079018,613,424
07 Feb 20240.07800.08050.07700.07900.079012,055,026
06 Feb 20240.07600.07900.07500.07900.079015,932,865
05 Feb 20240.07700.07900.07600.07800.078019,101,833
02 Feb 20240.08200.08300.07950.08000.080042,488,937
01 Feb 20240.07300.07700.07250.07600.076015,789,392
31 Jan 20240.07100.07800.07100.07600.076050,311,808
30 Jan 20240.07200.07200.06800.07000.070023,653,510
29 Jan 20240.07400.07400.06800.06900.069028,327,669
25 Jan 20240.07300.07550.07050.07500.075014,731,911
24 Jan 20240.07500.07600.07300.07300.07309,569,322
23 Jan 20240.07100.07300.07000.07300.073018,595,543
22 Jan 20240.07400.07500.07000.07200.072022,875,276
19 Jan 20240.07600.07800.07200.07500.075020,052,752
18 Jan 20240.07900.07900.07300.07600.076026,923,967
17 Jan 20240.07700.08000.07600.08000.080032,107,799
16 Jan 20240.08000.08200.07600.07900.079041,460,056
15 Jan 20240.07400.08000.07400.07900.079043,790,732
12 Jan 20240.06500.06900.06500.06900.069055,313,038
11 Jan 20240.06100.06450.06100.06200.062029,352,473
10 Jan 20240.06000.06300.05850.06200.062047,607,866
09 Jan 20240.05600.05800.05600.05700.057022,022,669
08 Jan 20240.05600.05800.05500.05600.056025,222,073
05 Jan 20240.05600.05800.05500.05600.056022,302,718
04 Jan 20240.05600.05750.05500.05600.056021,396,741
03 Jan 20240.05700.05800.05500.05800.058026,183,671
02 Jan 20240.05900.06000.05700.05800.058021,777,439
29 Dec 20230.05700.05900.05650.05900.059014,042,102
28 Dec 20230.06200.06200.05600.05800.058035,446,886
27 Dec 20230.05900.06300.05900.06200.062023,851,909
22 Dec 20230.05800.06000.05700.05800.058020,968,040
21 Dec 20230.05500.05800.05500.05800.058010,411,542
20 Dec 20230.05400.05800.05300.05700.057020,817,316
19 Dec 20230.05600.05800.05400.05600.056016,943,322
18 Dec 20230.05600.05700.05500.05500.055012,070,089
15 Dec 20230.05500.05800.05500.05800.058032,589,191
14 Dec 20230.05300.05400.05050.05400.054020,519,001
13 Dec 20230.05300.05500.05300.05300.053018,108,188
12 Dec 20230.05500.05500.05200.05200.052012,471,089
11 Dec 20230.05600.05600.05300.05400.054014,855,440
08 Dec 20230.05400.05600.05300.05500.05507,928,478
07 Dec 20230.05400.05600.05200.05400.054010,683,406
06 Dec 20230.05600.05600.05350.05400.05408,301,025
05 Dec 20230.05800.05800.05450.05500.055011,103,368
04 Dec 20230.05500.05800.05300.05800.058023,090,764
01 Dec 20230.05400.05600.05400.05400.054015,673,806
30 Nov 20230.05300.05300.05000.05300.053026,559,742
29 Nov 20230.05600.05700.05350.05500.055020,179,374
28 Nov 20230.05700.05800.05500.05700.05708,666,069
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...