Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Alligator Energy Limited (ALGEF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.0400

+0.0070

(+21.21%)

At close: 01:51PM EST

Time period:

10 Dec 2022 - 10 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Dec 2023	0.0375	0.0400	0.0375	0.0400	0.0400	126,000
07 Dec 2023	0.0330	0.0330	0.0330	0.0330	0.0330	7,692
06 Dec 2023	0.0320	0.0320	0.0320	0.0320	0.0320	135,303
05 Dec 2023	0.0390	0.0390	0.0390	0.0390	0.0390	-
04 Dec 2023	0.0350	0.0390	0.0350	0.0390	0.0390	37,600
01 Dec 2023	0.0400	0.0400	0.0399	0.0399	0.0399	25,210
30 Nov 2023	0.0370	0.0370	0.0370	0.0370	0.0370	100,000
29 Nov 2023	0.0390	0.0390	0.0390	0.0390	0.0390	240,000
28 Nov 2023	0.0390	0.0400	0.0390	0.0400	0.0400	200,000
27 Nov 2023	0.0415	0.0415	0.0390	0.0390	0.0390	245,048
24 Nov 2023	0.0415	0.0415	0.0415	0.0415	0.0415	50,000
22 Nov 2023	0.0401	0.0401	0.0401	0.0401	0.0401	-
21 Nov 2023	0.0401	0.0401	0.0401	0.0401	0.0401	10,000
20 Nov 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
17 Nov 2023	0.0400	0.0400	0.0400	0.0400	0.0400	17,500
16 Nov 2023	0.0390	0.0390	0.0390	0.0390	0.0390	-
15 Nov 2023	0.0300	0.0390	0.0300	0.0390	0.0390	40,902
14 Nov 2023	0.0410	0.0410	0.0270	0.0310	0.0310	95,121
13 Nov 2023	0.0280	0.0280	0.0280	0.0280	0.0280	-
10 Nov 2023	0.0280	0.0280	0.0280	0.0280	0.0280	-
09 Nov 2023	0.0425	0.0425	0.0280	0.0280	0.0280	1,003,000
08 Nov 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
07 Nov 2023	0.0425	0.0425	0.0250	0.0400	0.0400	7,000
06 Nov 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
03 Nov 2023	0.0321	0.0425	0.0250	0.0250	0.0250	164,500
02 Nov 2023	0.0425	0.0425	0.0425	0.0425	0.0425	1,000
01 Nov 2023	0.0425	0.0425	0.0425	0.0425	0.0425	-
31 Oct 2023	0.0425	0.0425	0.0425	0.0425	0.0425	5,000
30 Oct 2023	0.0302	0.0400	0.0302	0.0400	0.0400	6,000
27 Oct 2023	0.0400	0.0400	0.0400	0.0400	0.0400	103,032
26 Oct 2023	0.0400	0.0400	0.0350	0.0400	0.0400	276,563
25 Oct 2023	0.0420	0.0420	0.0390	0.0400	0.0400	300,101
24 Oct 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
23 Oct 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
20 Oct 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
19 Oct 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
18 Oct 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
17 Oct 2023	0.0350	0.0350	0.0300	0.0300	0.0300	60,000
16 Oct 2023	0.0290	0.0290	0.0290	0.0290	0.0290	-
13 Oct 2023	0.0290	0.0290	0.0290	0.0290	0.0290	65,000
12 Oct 2023	0.0330	0.0330	0.0330	0.0330	0.0330	-
11 Oct 2023	0.0200	0.0380	0.0200	0.0330	0.0330	78,000
10 Oct 2023	0.0420	0.0420	0.0420	0.0420	0.0420	-
09 Oct 2023	0.0410	0.0420	0.0410	0.0420	0.0420	132,000
06 Oct 2023	0.0425	0.0425	0.0425	0.0425	0.0425	-
05 Oct 2023	0.0400	0.0425	0.0400	0.0425	0.0425	41,000
04 Oct 2023	0.0290	0.0290	0.0290	0.0290	0.0290	20,000
03 Oct 2023	0.0425	0.0425	0.0220	0.0220	0.0220	28,400
02 Oct 2023	0.0425	0.0425	0.0190	0.0425	0.0425	12,000
29 Sept 2023	0.0365	0.0400	0.0365	0.0390	0.0390	46,000
28 Sept 2023	0.0388	0.0388	0.0365	0.0365	0.0365	34,010
27 Sept 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
26 Sept 2023	0.0400	0.0400	0.0350	0.0350	0.0350	216,153
25 Sept 2023	0.0450	0.0450	0.0200	0.0350	0.0350	112,100
22 Sept 2023	0.0300	0.0450	0.0300	0.0450	0.0450	38,000
21 Sept 2023	0.0380	0.0380	0.0380	0.0380	0.0380	-
20 Sept 2023	0.0400	0.0400	0.0380	0.0380	0.0380	263,750
19 Sept 2023	0.0400	0.0425	0.0400	0.0425	0.0425	27,000
18 Sept 2023	0.0401	0.0401	0.0401	0.0401	0.0401	-
15 Sept 2023	0.0400	0.0450	0.0400	0.0401	0.0401	241,419
14 Sept 2023	0.0450	0.0450	0.0400	0.0450	0.0450	122,000
13 Sept 2023	0.0400	0.0400	0.0400	0.0400	0.0400	47,000
12 Sept 2023	0.0380	0.0400	0.0350	0.0400	0.0400	167,841
11 Sept 2023	0.0380	0.0380	0.0355	0.0360	0.0360	172,000
08 Sept 2023	0.0349	0.0349	0.0349	0.0349	0.0349	30,000
07 Sept 2023	0.0330	0.0330	0.0330	0.0330	0.0330	-
06 Sept 2023	0.0310	0.0330	0.0310	0.0330	0.0330	162,249
05 Sept 2023	0.0300	0.0310	0.0300	0.0300	0.0300	78,780
01 Sept 2023	0.0270	0.0270	0.0270	0.0270	0.0270	49,085
31 Aug 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
30 Aug 2023	0.0250	0.0250	0.0250	0.0250	0.0250	35,000
29 Aug 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
28 Aug 2023	0.0260	0.0300	0.0260	0.0300	0.0300	105,751
25 Aug 2023	0.0257	0.0257	0.0257	0.0257	0.0257	100,000
24 Aug 2023	0.0208	0.0208	0.0208	0.0208	0.0208	337,453
23 Aug 2023	0.0200	0.0200	0.0200	0.0200	0.0200	54,500
22 Aug 2023	0.0201	0.0201	0.0201	0.0201	0.0201	-
21 Aug 2023	0.0201	0.0201	0.0201	0.0201	0.0201	-
18 Aug 2023	0.0201	0.0201	0.0201	0.0201	0.0201	-
17 Aug 2023	0.0201	0.0201	0.0201	0.0201	0.0201	40,000
16 Aug 2023	0.0310	0.0310	0.0300	0.0300	0.0300	50,000
15 Aug 2023	0.0205	0.0205	0.0205	0.0205	0.0205	100
14 Aug 2023	0.0260	0.0310	0.0260	0.0310	0.0310	208,000
11 Aug 2023	0.0260	0.0260	0.0260	0.0260	0.0260	20,000
10 Aug 2023	0.0171	0.0215	0.0171	0.0215	0.0215	8,725
09 Aug 2023	0.0225	0.0260	0.0170	0.0260	0.0260	241,000
08 Aug 2023	0.0225	0.0225	0.0225	0.0225	0.0225	-
07 Aug 2023	0.0225	0.0225	0.0225	0.0225	0.0225	156,000
04 Aug 2023	0.0150	0.0225	0.0150	0.0225	0.0225	34,000
03 Aug 2023	0.0124	0.0124	0.0124	0.0124	0.0124	10,000
02 Aug 2023	0.0225	0.0225	0.0225	0.0225	0.0225	-
01 Aug 2023	0.0100	0.0225	0.0100	0.0225	0.0225	84,500
31 July 2023	0.0203	0.0203	0.0203	0.0203	0.0203	-
28 July 2023	0.0203	0.0203	0.0203	0.0203	0.0203	100,000
27 July 2023	0.0225	0.0225	0.0225	0.0225	0.0225	23,000
26 July 2023	0.0225	0.0225	0.0225	0.0225	0.0225	-
25 July 2023	0.0225	0.0225	0.0225	0.0225	0.0225	-
24 July 2023	0.0225	0.0225	0.0225	0.0225	0.0225	-
21 July 2023	0.0225	0.0225	0.0225	0.0225	0.0225	-
20 July 2023	0.0225	0.0225	0.0225	0.0225	0.0225	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,405.60+20.90(+0.28%)

AUD/USD0.6565-0.0037(-0.57%)

ASX 2007,194.90+21.60(+0.30%)

OIL71.26+1.92(+2.77%)

GOLD2,014.50-31.90(-1.56%)

Bitcoin AUD66,861.46-99.29(-0.15%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Alligator Energy Limited (ALGEF)

ALL ORDS
7,405.60
+20.90(+0.28%)

AUD/USD
0.6565
-0.0037(-0.57%)

ASX 200
7,194.90
+21.60(+0.30%)

OIL
71.26
+1.92(+2.77%)

GOLD
2,014.50
-31.90(-1.56%)

Bitcoin AUD
66,861.46
-99.29(-0.15%)