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

0.0271

0.0000

(0.00%)

As of 12:50PM EST. Market open.

Time period:

05 Dec 2021 - 05 Dec 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Dec 2022	0.0271	0.0271	0.0271	0.0271	0.0271	-
01 Dec 2022	0.0271	0.0271	0.0271	0.0271	0.0271	29,999
30 Nov 2022	0.0260	0.0260	0.0220	0.0250	0.0250	1,024,264
29 Nov 2022	0.0252	0.0252	0.0252	0.0252	0.0252	3,750
28 Nov 2022	0.0250	0.0270	0.0250	0.0252	0.0252	133,362
25 Nov 2022	0.0300	0.0300	0.0300	0.0300	0.0300	216,666
23 Nov 2022	0.0300	0.0300	0.0300	0.0300	0.0300	40,000
22 Nov 2022	0.0300	0.0300	0.0300	0.0300	0.0300	5,000
21 Nov 2022	0.0370	0.0370	0.0270	0.0270	0.0270	293,246
18 Nov 2022	0.0300	0.0300	0.0300	0.0300	0.0300	7,466
17 Nov 2022	0.0330	0.0330	0.0330	0.0330	0.0330	-
16 Nov 2022	0.0330	0.0330	0.0330	0.0330	0.0330	-
15 Nov 2022	0.0330	0.0330	0.0310	0.0330	0.0330	49,540
14 Nov 2022	0.0351	0.0351	0.0300	0.0340	0.0340	130,400
11 Nov 2022	0.0252	0.0350	0.0252	0.0350	0.0350	16,230
10 Nov 2022	0.0370	0.0370	0.0370	0.0370	0.0370	10,000
09 Nov 2022	0.0252	0.0252	0.0252	0.0252	0.0252	10,000
08 Nov 2022	0.0300	0.0300	0.0252	0.0252	0.0252	465,315
07 Nov 2022	0.0350	0.0350	0.0350	0.0350	0.0350	-
04 Nov 2022	0.0300	0.0350	0.0280	0.0350	0.0350	10,500
03 Nov 2022	0.0310	0.0310	0.0310	0.0310	0.0310	-
02 Nov 2022	0.0310	0.0310	0.0310	0.0310	0.0310	-
01 Nov 2022	0.0310	0.0320	0.0310	0.0310	0.0310	292,500
31 Oct 2022	0.0320	0.0320	0.0320	0.0320	0.0320	1,500
28 Oct 2022	0.0252	0.0320	0.0252	0.0320	0.0320	30,000
27 Oct 2022	0.0252	0.0370	0.0252	0.0370	0.0370	64,575
26 Oct 2022	0.0230	0.0230	0.0230	0.0230	0.0230	5,000
25 Oct 2022	0.0375	0.0375	0.0375	0.0375	0.0375	-
24 Oct 2022	0.0375	0.0375	0.0375	0.0375	0.0375	25,100
21 Oct 2022	0.0360	0.0384	0.0360	0.0384	0.0384	17,910
20 Oct 2022	0.0220	0.0220	0.0220	0.0220	0.0220	13,711
19 Oct 2022	0.0299	0.0299	0.0203	0.0203	0.0203	11,000
18 Oct 2022	0.0390	0.0390	0.0300	0.0300	0.0300	283,100
17 Oct 2022	0.0351	0.0351	0.0351	0.0351	0.0351	-
14 Oct 2022	0.0262	0.0351	0.0200	0.0351	0.0351	439,990
13 Oct 2022	0.0350	0.0350	0.0350	0.0350	0.0350	20,000
12 Oct 2022	0.0360	0.0400	0.0282	0.0350	0.0350	1,766,755
11 Oct 2022	0.0355	0.0360	0.0355	0.0360	0.0360	23,843
10 Oct 2022	0.0350	0.0350	0.0261	0.0261	0.0261	125,050
07 Oct 2022	0.0350	0.0350	0.0350	0.0350	0.0350	-
06 Oct 2022	0.0350	0.0350	0.0350	0.0350	0.0350	68,000
05 Oct 2022	0.0350	0.0350	0.0350	0.0350	0.0350	10,000
04 Oct 2022	0.0390	0.0390	0.0312	0.0380	0.0380	61,686
03 Oct 2022	0.0350	0.0390	0.0301	0.0390	0.0390	199,000
30 Sept 2022	0.0390	0.0390	0.0390	0.0390	0.0390	34,444
29 Sept 2022	0.0300	0.0370	0.0300	0.0370	0.0370	60,415
28 Sept 2022	0.0350	0.0350	0.0350	0.0350	0.0350	17,231
27 Sept 2022	0.0390	0.0390	0.0390	0.0390	0.0390	1,925,011
26 Sept 2022	0.0450	0.0450	0.0390	0.0390	0.0390	1,905,300
23 Sept 2022	0.0410	0.0410	0.0350	0.0400	0.0400	270,764
22 Sept 2022	0.0410	0.0410	0.0410	0.0410	0.0410	40,000
21 Sept 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
20 Sept 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
19 Sept 2022	0.0410	0.0500	0.0410	0.0500	0.0500	33,800
16 Sept 2022	0.0410	0.0410	0.0410	0.0410	0.0410	-
15 Sept 2022	0.0500	0.0598	0.0410	0.0410	0.0410	98,192
14 Sept 2022	0.0410	0.0410	0.0410	0.0410	0.0410	53,000
13 Sept 2022	0.0500	0.0504	0.0430	0.0504	0.0504	27,465
12 Sept 2022	0.0515	0.0530	0.0514	0.0530	0.0530	53,500
09 Sept 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
08 Sept 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
07 Sept 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
06 Sept 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
02 Sept 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
01 Sept 2022	0.0400	0.0400	0.0400	0.0400	0.0400	11,235
31 Aug 2022	0.0490	0.0599	0.0400	0.0440	0.0440	332,873
30 Aug 2022	0.0450	0.0450	0.0450	0.0450	0.0450	25,000
29 Aug 2022	0.0400	0.0500	0.0360	0.0460	0.0460	266,100
26 Aug 2022	0.0480	0.0480	0.0401	0.0401	0.0401	46,000
25 Aug 2022	0.0450	0.0450	0.0420	0.0420	0.0420	123,765
24 Aug 2022	0.0500	0.0500	0.0400	0.0420	0.0420	109,155
23 Aug 2022	0.0400	0.0400	0.0370	0.0370	0.0370	70,000
22 Aug 2022	0.0382	0.0400	0.0380	0.0380	0.0380	80,000
19 Aug 2022	0.0406	0.0420	0.0389	0.0389	0.0389	318,983
18 Aug 2022	0.0410	0.0500	0.0410	0.0500	0.0500	64,319
17 Aug 2022	0.0410	0.0410	0.0410	0.0410	0.0410	10,000
16 Aug 2022	0.0411	0.0411	0.0410	0.0410	0.0410	26,900
15 Aug 2022	0.0380	0.0380	0.0380	0.0380	0.0380	-
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,527.80+24.30(+0.32%)

AUD/USD0.6748-0.0048(-0.71%)

ASX 2007,325.60+24.10(+0.33%)

OIL81.08+1.10(+1.38%)

GOLD1,786.90-22.70(-1.25%)

BTC-AUD25,316.84-75.20(-0.30%)

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

Alligator Energy Limited (ALGEF)

ALL ORDS
7,527.80
+24.30(+0.32%)

AUD/USD
0.6748
-0.0048(-0.71%)

ASX 200
7,325.60
+24.10(+0.33%)

OIL
81.08
+1.10(+1.38%)

GOLD
1,786.90
-22.70(-1.25%)

BTC-AUD
25,316.84
-75.20(-0.30%)