News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Alligator Energy Limited (ALGEF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.0380

-0.0120

(-24.00%)

At close: 01:30PM EDT

Time period:

13 Aug 2021 - 13 Aug 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
12 Aug 2022	0.0380	0.0380	0.0380	0.0380	0.0380	30,000
11 Aug 2022	0.0550	0.0550	0.0500	0.0500	0.0500	20,785
10 Aug 2022	0.0400	0.0500	0.0370	0.0500	0.0500	57,900
09 Aug 2022	0.0490	0.0490	0.0450	0.0450	0.0450	72,142
08 Aug 2022	0.0400	0.0500	0.0400	0.0490	0.0490	232,966
05 Aug 2022	0.0440	0.0440	0.0410	0.0410	0.0410	6,838
04 Aug 2022	0.0480	0.0480	0.0400	0.0400	0.0400	46,833
03 Aug 2022	0.0450	0.0500	0.0450	0.0470	0.0470	18,300
02 Aug 2022	0.0500	0.0500	0.0400	0.0400	0.0400	16,020
01 Aug 2022	0.0501	0.0501	0.0501	0.0501	0.0501	-
29 July 2022	0.0350	0.0501	0.0350	0.0501	0.0501	9,500
28 July 2022	0.0540	0.0540	0.0540	0.0540	0.0540	4,481
27 July 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
26 July 2022	0.0300	0.0300	0.0300	0.0300	0.0300	1,497
25 July 2022	0.0370	0.0370	0.0370	0.0370	0.0370	17,900
22 July 2022	0.0399	0.0399	0.0388	0.0388	0.0388	241,500
21 July 2022	0.0390	0.0390	0.0390	0.0390	0.0390	-
20 July 2022	0.0390	0.0390	0.0390	0.0390	0.0390	-
19 July 2022	0.0490	0.0490	0.0380	0.0390	0.0390	35,122
18 July 2022	0.0280	0.0380	0.0280	0.0380	0.0380	42,000
15 July 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
14 July 2022	0.0310	0.0500	0.0310	0.0500	0.0500	161,063
13 July 2022	0.0410	0.0410	0.0410	0.0410	0.0410	125
12 July 2022	0.0405	0.0405	0.0386	0.0400	0.0400	25,700
11 July 2022	0.0405	0.0405	0.0400	0.0400	0.0400	161,000
08 July 2022	0.0400	0.0400	0.0400	0.0400	0.0400	50,000
07 July 2022	0.0380	0.0380	0.0380	0.0380	0.0380	-
06 July 2022	0.0380	0.0380	0.0380	0.0380	0.0380	164,000
05 July 2022	0.0400	0.0400	0.0400	0.0400	0.0400	20,000
01 July 2022	0.0303	0.0303	0.0303	0.0303	0.0303	3,000
30 June 2022	0.0320	0.0330	0.0320	0.0330	0.0330	57,500
29 June 2022	0.0300	0.0450	0.0300	0.0450	0.0450	718,792
28 June 2022	0.0400	0.0425	0.0400	0.0425	0.0425	27,750
27 June 2022	0.0420	0.0450	0.0400	0.0420	0.0420	321,155
24 June 2022	0.0330	0.0400	0.0330	0.0400	0.0400	1,638,881
23 June 2022	0.0330	0.0330	0.0275	0.0330	0.0330	223,800
22 June 2022	0.0360	0.0400	0.0250	0.0350	0.0350	890,083
21 June 2022	0.0429	0.0429	0.0429	0.0429	0.0429	-
17 June 2022	0.0429	0.0429	0.0429	0.0429	0.0429	-
16 June 2022	0.0360	0.0440	0.0360	0.0429	0.0429	133,814
15 June 2022	0.0400	0.0500	0.0350	0.0350	0.0350	152,000
14 June 2022	0.0400	0.0400	0.0400	0.0400	0.0400	300,000
13 June 2022	0.0554	0.0554	0.0400	0.0400	0.0400	277,900
10 June 2022	0.0420	0.0420	0.0420	0.0420	0.0420	-
09 June 2022	0.0636	0.0636	0.0420	0.0420	0.0420	286,459
08 June 2022	0.0450	0.0550	0.0455	0.0500	0.0500	759,500
07 June 2022	0.0550	0.0604	0.0450	0.0604	0.0604	221,782
06 June 2022	0.0604	0.0604	0.0470	0.0550	0.0550	128,665
03 June 2022	0.0600	0.0604	0.0600	0.0604	0.0604	10,000
02 June 2022	0.0600	0.0600	0.0525	0.0525	0.0525	135,186
01 June 2022	0.0600	0.0600	0.0450	0.0450	0.0450	32,000
31 May 2022	0.0510	0.0510	0.0510	0.0510	0.0510	10,000
27 May 2022	0.0500	0.0560	0.0460	0.0500	0.0500	498,638
26 May 2022	0.0604	0.0604	0.0512	0.0604	0.0604	356,800
25 May 2022	0.0420	0.0640	0.0420	0.0640	0.0640	32,000
24 May 2022	0.0550	0.0650	0.0550	0.0650	0.0650	126,450
23 May 2022	0.0550	0.0550	0.0550	0.0550	0.0550	-
20 May 2022	0.0420	0.0550	0.0420	0.0550	0.0550	20,000
19 May 2022	0.0465	0.0465	0.0465	0.0465	0.0465	1,000
18 May 2022	0.0510	0.0510	0.0510	0.0510	0.0510	-
17 May 2022	0.0510	0.0510	0.0510	0.0510	0.0510	100,000
16 May 2022	0.0500	0.0500	0.0500	0.0500	0.0500	10,000
13 May 2022	0.0500	0.0640	0.0400	0.0506	0.0506	134,371
12 May 2022	0.0400	0.0600	0.0400	0.0463	0.0463	280,512
11 May 2022	0.0550	0.0550	0.0475	0.0520	0.0520	77,500
10 May 2022	0.0520	0.0550	0.0520	0.0550	0.0550	143,523
09 May 2022	0.0480	0.0500	0.0480	0.0500	0.0500	131,222
06 May 2022	0.0480	0.0650	0.0480	0.0650	0.0650	64,000
05 May 2022	0.0551	0.0660	0.0551	0.0600	0.0600	31,500
04 May 2022	0.0601	0.0700	0.0601	0.0650	0.0650	125,106
03 May 2022	0.0660	0.0660	0.0601	0.0601	0.0601	27,000
02 May 2022	0.0570	0.0650	0.0490	0.0650	0.0650	193,401
29 Apr 2022	0.0800	0.0800	0.0600	0.0600	0.0600	318,499
28 Apr 2022	0.0620	0.0650	0.0500	0.0600	0.0600	385,800
27 Apr 2022	0.0650	0.0650	0.0650	0.0650	0.0650	16,000
26 Apr 2022	0.0700	0.0700	0.0630	0.0630	0.0630	211,235
25 Apr 2022	0.1050	0.1050	0.0650	0.0710	0.0710	411,893
22 Apr 2022	0.0740	0.0740	0.0700	0.0720	0.0720	131,800
21 Apr 2022	0.0770	0.0900	0.0700	0.0700	0.0700	74,150
20 Apr 2022	0.0770	0.0770	0.0700	0.0750	0.0750	100,450
19 Apr 2022	0.0725	0.0790	0.0700	0.0700	0.0700	191,077
18 Apr 2022	0.0763	0.0900	0.0725	0.0800	0.0800	96,481
14 Apr 2022	0.0763	0.0800	0.0763	0.0800	0.0800	8,437
13 Apr 2022	0.0800	0.0800	0.0741	0.0800	0.0800	111,250
12 Apr 2022	0.0800	0.1000	0.0685	0.0800	0.0800	203,903
11 Apr 2022	0.0800	0.0830	0.0650	0.0700	0.0700	887,010
08 Apr 2022	0.0850	0.1100	0.0820	0.0840	0.0840	1,164,083
07 Apr 2022	0.0735	0.1000	0.0700	0.0775	0.0775	1,346,932
06 Apr 2022	0.0850	0.0850	0.0735	0.0800	0.0800	330,400
05 Apr 2022	0.0800	0.0860	0.0751	0.0860	0.0860	385,750
04 Apr 2022	0.0850	0.0850	0.0750	0.0778	0.0778	285,962
01 Apr 2022	0.0980	0.0980	0.0800	0.0850	0.0850	536,600
31 Mar 2022	0.0910	0.1100	0.0800	0.0900	0.0900	1,400,804
30 Mar 2022	0.0850	0.0960	0.0825	0.0890	0.0890	803,510
29 Mar 2022	0.0800	0.0800	0.0775	0.0775	0.0775	396,503
28 Mar 2022	0.0780	0.0800	0.0700	0.0800	0.0800	286,575
25 Mar 2022	0.0750	0.0780	0.0650	0.0651	0.0651	233,819
24 Mar 2022	0.0770	0.0827	0.0620	0.0620	0.0620	121,541
23 Mar 2022	0.0620	0.0800	0.0620	0.0620	0.0620	307,150
22 Mar 2022	0.0725	0.0800	0.0650	0.0665	0.0665	583,445
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,288.80-36.60(-0.50%)

ASX 2007,032.50-38.50(-0.54%)

AUD/USD0.7125+0.0017(+0.24%)

OIL91.88-2.46(-2.61%)

GOLD1,818.90+11.70(+0.65%)

BTC-AUD34,343.61+707.38(+2.10%)

News that makes you smarter and richer... For free.

Alligator Energy Limited (ALGEF)

ALL ORDS
7,288.80
-36.60(-0.50%)

ASX 200
7,032.50
-38.50(-0.54%)

AUD/USD
0.7125
+0.0017(+0.24%)

OIL
91.88
-2.46(-2.61%)

GOLD
1,818.90
+11.70(+0.65%)

BTC-AUD
34,343.61
+707.38(+2.10%)