Australia markets closed

Alligator Energy Limited (AGE.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
0.0539+0.0009 (+1.70%)
At close: 03:59PM AEST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20240.05400.05500.05250.05390.05395,187,175
24 Apr 20240.05300.05400.05200.05300.05305,067,419
23 Apr 20240.05300.05400.05200.05200.05203,533,781
22 Apr 20240.05200.05400.05200.05400.05403,938,575
19 Apr 20240.05550.05600.05200.05300.053011,539,898
18 Apr 20240.05700.05700.05500.05600.05604,038,783
17 Apr 2024------
16 Apr 20240.06000.06000.05700.05800.05806,074,284
15 Apr 20240.06200.06300.06000.06100.06105,445,468
12 Apr 20240.06400.06500.06300.06500.06507,538,892
11 Apr 20240.06100.06200.06000.06100.06103,664,650
10 Apr 20240.06050.06200.06000.06100.06103,789,259
09 Apr 20240.06200.06200.06100.06150.06153,393,653
08 Apr 20240.06400.06400.06000.06150.06155,778,818
05 Apr 20240.05900.06200.05900.06100.06102,075,605
04 Apr 20240.06300.06500.06200.06300.06307,279,731
03 Apr 20240.06300.06300.05900.06200.06204,521,641
02 Apr 20240.06100.06400.06000.06200.062010,588,163
28 Mar 20240.05700.05800.05600.05800.05804,700,487
27 Mar 20240.05500.05700.05500.05600.05602,302,793
26 Mar 20240.05600.05700.05500.05500.05502,342,147
25 Mar 20240.05600.05650.05500.05650.05652,821,455
22 Mar 20240.05700.05700.05500.05550.05553,495,267
21 Mar 20240.05800.05900.05600.05700.05705,215,262
20 Mar 20240.05500.05800.05500.05600.05608,363,693
19 Mar 20240.05500.05700.05400.05400.05403,156,085
18 Mar 20240.05300.05700.05300.05600.05607,629,915
15 Mar 20240.05100.05200.05000.05200.05205,758,147
14 Mar 20240.05300.05300.05000.05050.050512,524,707
13 Mar 20240.05400.05500.05200.05500.05506,978,333
12 Mar 20240.05500.05500.05300.05400.05404,498,863
11 Mar 20240.05500.05600.05400.05500.05503,447,441
08 Mar 20240.05700.05900.05650.05800.05809,350,388
07 Mar 20240.05500.05500.05400.05500.05501,978,494
06 Mar 20240.05300.05500.05300.05400.05405,390,516
05 Mar 20240.05600.05600.05400.05400.05407,444,025
04 Mar 20240.05900.05900.05600.05650.056511,982,631
01 Mar 20240.05900.05900.05600.05600.05609,785,959
29 Feb 20240.05900.05950.05750.05900.05905,798,107
28 Feb 20240.06000.06200.05900.06100.06105,377,634
27 Feb 20240.05900.05950.05650.05750.05757,011,155
26 Feb 20240.05700.05900.05600.05800.05809,986,112
23 Feb 20240.05900.06000.05900.06000.06002,748,663
22 Feb 20240.06200.06300.06000.06050.06054,050,779
21 Feb 20240.06300.06300.05900.06000.060015,900,006
20 Feb 20240.06600.06600.06300.06400.06407,956,372
19 Feb 20240.06600.06700.06500.06600.06607,175,308
16 Feb 20240.06700.06800.06600.06600.0660576,284
15 Feb 20240.06700.06800.06600.06800.06804,388,244
14 Feb 20240.06500.06800.06500.06800.06805,521,700
13 Feb 20240.07000.07100.06700.06900.06906,077,368
12 Feb 20240.07200.07200.06600.06900.069012,838,130
09 Feb 20240.07400.07400.06900.06900.069026,540,629
08 Feb 20240.08000.08050.07700.07900.079010,185,914
07 Feb 20240.07700.08050.07700.08000.08007,678,437
06 Feb 20240.07600.07900.07500.07900.07907,348,175
05 Feb 20240.07800.07900.07600.07800.07809,504,798
02 Feb 20240.08200.08300.07950.08000.080022,933,212
01 Feb 20240.07400.07700.07200.07700.07707,590,142
31 Jan 20240.07200.07700.07200.07600.076019,442,580
30 Jan 20240.07100.07100.06800.06950.069510,197,188
29 Jan 20240.07300.07300.06800.06900.069022,652,431
25 Jan 20240.07300.07500.07000.07400.07407,459,123
24 Jan 20240.07500.07600.07300.07400.07405,534,607
23 Jan 20240.07100.07400.07000.07300.07307,679,808
22 Jan 20240.07400.07500.07000.07150.071511,232,457
19 Jan 20240.07800.07800.07200.07500.07509,188,760
18 Jan 2024------
17 Jan 20240.07700.08000.07600.07950.079514,894,678
16 Jan 20240.08100.08200.07600.07900.079022,457,474
15 Jan 20240.07500.08100.07400.07850.078540,783,726
12 Jan 20240.06600.06900.06550.06750.067524,040,335
11 Jan 20240.06200.06500.06200.06300.063013,455,825
10 Jan 20240.06000.06300.05900.06200.062020,668,130
09 Jan 20240.05650.05850.05650.05750.05759,482,645
08 Jan 20240.05600.05800.05550.05600.056011,036,950
05 Jan 20240.05700.05900.05600.05600.05609,356,906
04 Jan 20240.05650.05800.05500.05800.05808,841,651
03 Jan 20240.05700.05800.05500.05700.057010,999,600
02 Jan 20240.05900.06000.05700.05900.059011,530,331
29 Dec 20230.05700.05900.05600.05900.05904,900,750
28 Dec 20230.06100.06100.05700.05800.058010,463,758
27 Dec 20230.05900.06300.05800.06200.062010,507,395
22 Dec 20230.05800.06000.05700.05850.05858,935,851
21 Dec 20230.05600.05700.05500.05650.05651,259,788
20 Dec 20230.05400.05750.05300.05750.05756,888,917
19 Dec 20230.05600.05800.05400.05700.05709,517,347
18 Dec 20230.05600.05700.05500.05600.05605,638,050
15 Dec 20230.05500.05800.05500.05800.058011,723,368
14 Dec 2023------
13 Dec 20230.05300.05500.05300.05400.05405,974,575
12 Dec 20230.05500.05500.05200.05200.05202,078,581
11 Dec 20230.05600.05600.05300.05400.05404,511,267
08 Dec 20230.05400.05600.05300.05400.05404,449,653
07 Dec 20230.05500.05600.05200.05400.05405,204,468
06 Dec 20230.05500.05600.05350.05400.05403,324,780
05 Dec 20230.05800.05800.05500.05550.05554,175,531
04 Dec 20230.05600.05700.05300.05700.05709,848,959
01 Dec 20230.05400.05600.05400.05450.05459,355,944
30 Nov 20230.05300.05300.05000.05300.05309,644,596
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...