Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

Algorae Pharmaceuticals Limited (1AI.AX)

Compare
0.0050
0.0000
(0.00%)
At close: April 8 at 3:47:19 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 8, 20250.00500.00500.00500.00500.0050517,477
Apr 7, 20250.00500.00500.00500.00500.00505,942,221
Apr 3, 20250.00500.00500.00500.00500.005020,000
Apr 2, 20250.00500.00500.00500.00550.00551,002,142
Apr 1, 20250.00500.00500.00500.00500.005010,904
Mar 31, 20250.00500.00500.00500.00500.0050478
Mar 28, 20250.00500.00500.00500.00500.0050220,603
Mar 27, 20250.00500.00500.00500.00550.0055414,175
Mar 26, 20250.00500.00500.00500.00500.005040,000
Mar 21, 20250.00500.00500.00500.00500.0050137,334
Mar 20, 20250.00600.00600.00600.00600.0060372
Mar 19, 20250.00600.00600.00600.00600.00601,390,820
Mar 18, 20250.00600.00600.00600.00600.0060803,028
Mar 17, 20250.00500.00600.00500.00600.00603,046,028
Mar 14, 20250.00500.00500.00500.00500.0050303,685
Mar 13, 20250.00500.00500.00500.00500.0050425
Mar 12, 20250.00500.00500.00500.00500.0050431,930
Mar 11, 20250.00500.00500.00500.00500.0050525,000
Mar 7, 20250.00500.00500.00500.00500.005091,231
Mar 5, 20250.00600.00600.00500.00500.00503,255,772
Mar 4, 20250.00500.00500.00500.00500.0050135,000
Mar 3, 20250.00600.00600.00500.00500.0050239,953
Feb 28, 20250.00600.00600.00600.00600.006084,900
Feb 27, 20250.00600.00600.00600.00600.00601,978,190
Feb 26, 20250.00500.00600.00500.00600.0060270,000
Feb 25, 20250.00700.00700.00600.00600.00602,439,984
Feb 24, 20250.00700.00700.00700.00700.0070146,766
Feb 21, 20250.00600.00600.00600.00650.0065341,345
Feb 20, 20250.00600.00600.00500.00500.00501,720,976
Feb 19, 20250.00600.00600.00600.00600.00601,236,393
Feb 18, 20250.00600.00600.00500.00600.00604,504,918
Feb 17, 20250.00700.00700.00600.00600.00601,196,429
Feb 14, 20250.00600.00600.00600.00600.006052,500
Feb 13, 20250.00600.00600.00600.00650.0065712,776
Feb 12, 20250.00600.00600.00600.00650.0065700,000
Feb 11, 20250.00600.00700.00600.00600.0060201,757
Feb 10, 20250.00700.00700.00600.00650.006592,549
Feb 7, 20250.00600.00600.00600.00600.0060242
Feb 6, 20250.00600.00600.00600.00600.0060554,142
Feb 4, 20250.00700.00700.00600.00600.00601,070,000
Feb 3, 20250.00700.00700.00600.00600.00601,077,642
Jan 31, 20250.00700.00700.00600.00600.00601,239,299
Jan 30, 20250.00600.00600.00600.00600.0060113,200
Jan 28, 20250.00700.00700.00700.00700.007053,500
Jan 23, 20250.00700.00700.00700.00700.0070215,293
Jan 22, 20250.00700.00700.00600.00650.0065596,345
Jan 21, 20250.00600.00600.00600.00650.0065700,000
Jan 20, 20250.00700.00700.00600.00600.0060501,431
Jan 17, 20250.00700.00700.00700.00700.0070131,375
Jan 16, 20250.00600.00700.00600.00700.0070130,000
Jan 15, 20250.00700.00700.00700.00700.0070110,000
Jan 14, 20250.00700.00700.00700.00700.0070481,002
Jan 13, 20250.00700.00700.00700.00700.0070221,110
Jan 10, 20250.00700.00700.00700.00700.0070247,580
Jan 9, 20250.00700.00700.00700.00700.0070661,000
Jan 8, 20250.00700.00800.00700.00800.00802,398,421
Jan 7, 20250.00700.00700.00600.00650.0065362,032
Jan 6, 20250.00700.00700.00700.00700.00702,620,402
Jan 3, 20250.00600.00600.00600.00650.0065362,592
Jan 2, 20250.00600.00700.00600.00700.0070126,656
Dec 30, 20240.00600.00600.00600.00600.0060108,508
Dec 27, 20240.00700.00700.00600.00650.0065775,898
Dec 24, 20240.00600.00600.00600.00600.0060334,000
Dec 23, 20240.00800.00800.00600.00700.00701,123,641
Dec 20, 20240.00800.00800.00700.00700.00701,393,325
Dec 19, 20240.00800.00800.00800.00800.0080582
Dec 18, 20240.00700.00800.00700.00800.0080240,503
Dec 17, 20240.00700.00700.00700.00700.0070250,000
Dec 16, 20240.00800.00800.00800.00800.0080929,181
Dec 13, 20240.00800.00800.00800.00800.0080369,230
Dec 12, 20240.00800.00800.00800.00800.008012,500
Dec 11, 20240.00900.00900.00800.00800.0080187,666
Dec 10, 20240.00900.00900.00800.00800.0080967,142
Dec 6, 20240.00800.00800.00800.00800.0080575,351
Dec 5, 20240.00800.00900.00800.00800.00801,664,470
Dec 4, 20240.00800.00800.00800.00850.0085129,894
Dec 3, 20240.00800.00900.00800.00800.0080388,597
Dec 2, 20240.00800.00800.00800.00800.00801,840,931
Nov 29, 20240.00700.00900.00700.00800.008012,993,330
Nov 28, 20240.00600.00700.00600.00700.0070656,334
Nov 27, 20240.00600.00600.00600.00600.0060125,138
Nov 26, 20240.00700.00700.00600.00600.0060139,901
Nov 25, 20240.00700.00700.00600.00700.0070476,737
Nov 22, 20240.00700.00700.00700.00700.0070475,263
Nov 21, 20240.00800.00800.00700.00700.00707,880,240
Nov 20, 20240.00700.00700.00700.00700.007080,000
Nov 19, 20240.00700.00700.00700.00700.0070644,646
Nov 18, 20240.00600.00700.00600.00700.00701,008,132
Nov 15, 20240.00700.00700.00700.00700.00701,986,380
Nov 14, 20240.00600.00700.00600.00700.0070886,813
Nov 13, 20240.00700.00700.00600.00650.00651,560,000
Nov 12, 20240.00700.00800.00700.00800.00804,542,524
Nov 11, 20240.00700.00700.00700.00700.00707,039,624
Nov 8, 20240.00700.00700.00700.00700.0070700,000
Nov 7, 20240.00600.00700.00600.00700.0070131,324
Nov 6, 20240.00600.00600.00600.00600.0060400,399
Nov 4, 20240.00600.00600.00600.00600.0060231,453
Nov 1, 20240.00600.00600.00600.00600.006079,444
Oct 31, 20240.00600.00700.00600.00700.0070244,851
Oct 29, 20240.00600.00600.00600.00600.006043
Oct 28, 20240.00600.00600.00600.00600.0060364,811
Oct 25, 20240.00700.00700.00600.00600.00603,555,850
Oct 24, 20240.00700.00700.00700.00700.0070565,850
Oct 23, 20240.00600.00700.00600.00700.0070370,814
Oct 22, 20240.00600.00600.00600.00600.00602,063,641
Oct 21, 20240.00700.00700.00500.00700.00705,606,634
Oct 17, 20240.00700.00700.00700.00700.0070577,996
Oct 11, 20240.00700.00700.00700.00700.0070199,980
Oct 10, 20240.00700.00700.00700.00700.0070310
Oct 9, 20240.00700.00700.00700.00700.00701,618,707
Oct 7, 20240.00700.00700.00600.00600.006024,501
Oct 4, 20240.00600.00700.00600.00700.0070107,731
Oct 3, 20240.00700.00700.00600.00600.00601,007,385
Oct 2, 20240.00700.00800.00700.00700.00703,049,987
Oct 1, 20240.00700.00700.00700.00700.0070277,376
Sep 30, 20240.00700.00800.00600.00700.00701,955,648
Sep 27, 20240.00700.00700.00600.00700.00706,825,307
Sep 26, 20240.00700.00700.00700.00700.0070615,169
Sep 25, 20240.00700.00700.00600.00600.00601,871,659
Sep 24, 20240.00700.00700.00700.00700.00709,948,313
Sep 23, 20240.00600.00700.00600.00700.00705,397,233
Sep 20, 20240.00700.00700.00700.00700.00701,300,602
Sep 17, 20240.00700.00700.00700.00700.0070815,384
Sep 16, 20240.00800.00800.00700.00700.0070839,664
Sep 13, 20240.00700.00700.00700.00700.0070642,101
Sep 12, 20240.00700.00700.00700.00700.0070895,089
Sep 11, 20240.00700.00800.00700.00700.00703,022,751
Sep 6, 20240.00700.00800.00700.00800.0080715,622
Sep 5, 20240.00800.00800.00800.00800.008021
Sep 4, 20240.00800.00800.00800.00800.00804,285
Sep 3, 20240.00900.00900.00700.00700.00703,610,845
Sep 2, 20240.00800.00800.00800.00800.00801,621,849
Aug 30, 20240.00800.00800.00800.00800.008036,354
Aug 29, 20240.00800.00800.00800.00800.00805
Aug 28, 20240.00900.00900.00800.00800.0080288,956
Aug 26, 20240.00900.00900.00800.00900.0090197,166
Aug 23, 20240.00800.00900.00700.00900.00901,206,559
Aug 22, 20240.00700.00800.00700.00800.008051,689
Aug 21, 20240.00700.00800.00700.00800.0080279,325
Aug 20, 20240.00800.00800.00700.00750.00751,262,975
Aug 19, 20240.00700.00800.00700.00800.0080428,753
Aug 16, 20240.00800.00800.00700.00700.0070331,281
Aug 15, 20240.00800.00800.00700.00800.00801,971,267
Aug 14, 20240.00700.00700.00700.00750.0075116,897
Aug 13, 20240.00800.00800.00700.00750.0075135,155
Aug 12, 20240.00700.00700.00700.00700.0070345,329
Aug 9, 20240.00800.00800.00700.00700.0070645,679
Aug 8, 20240.00800.00800.00700.00700.0070671,104
Aug 7, 20240.00800.00900.00700.00800.00802,555,409
Aug 6, 20240.00800.00800.00700.00800.00802,041,336
Aug 5, 20240.00900.00900.00800.00800.00802,182,862
Aug 2, 20240.00900.00900.00800.00800.00801,496,816
Aug 1, 20240.01000.01000.00800.00900.00904,686,892
Jul 31, 20240.01000.01300.01000.01000.010031,969,970
Jul 30, 20240.00900.00900.00900.00900.0090369,635
Jul 29, 20240.00900.01000.00900.00900.0090207,161
Jul 26, 20240.00800.01000.00800.00900.0090477,825
Jul 25, 20240.00800.00900.00800.00800.0080538,654
Jul 24, 20240.00800.00900.00800.00800.0080109,104
Jul 23, 20240.01000.01000.00900.00900.0090235,408
Jul 22, 20240.00900.01000.00900.00900.0090780,359
Jul 19, 20240.00900.00900.00900.00900.0090306,556
Jul 18, 20240.00800.01000.00800.01000.0100110,018
Jul 17, 20240.00900.00900.00900.00900.0090433,847
Jul 16, 20240.00900.00900.00900.00900.009085,323
Jul 15, 20240.00900.00900.00900.00900.009042,916
Jul 12, 20240.00900.00900.00900.00900.009083,333
Jul 11, 20240.01000.01000.01000.01000.010087,117
Jul 9, 20240.01000.01000.00900.00900.0090853,381
Jul 8, 20240.01100.01100.01000.01000.010090,784
Jul 5, 20240.01100.01100.01000.01100.011088,922
Jul 4, 20240.00900.01100.00900.01100.01102,396,030
Jul 3, 20240.01000.01000.01000.01000.0100200,000
Jul 2, 20240.01000.01000.01000.01000.01001,587,542
Jul 1, 20240.01100.01100.01000.01100.0110271,524
Jun 28, 20240.01000.01000.01000.01000.010050,000
Jun 27, 20240.01000.01100.01000.01100.011090,927
Jun 26, 20240.01000.01000.01000.01000.0100327,310
Jun 25, 20240.01000.01100.01000.01000.010047,646
Jun 24, 20240.01000.01100.01000.01000.0100892,602
Jun 21, 20240.01000.01000.01000.01000.0100130,000
Jun 20, 20240.01000.01000.01000.01000.0100200,017
Jun 19, 20240.01000.01000.01000.01000.0100209,876
Jun 18, 20240.01000.01100.01000.01000.0100106,363
Jun 17, 20240.01000.01100.01000.01100.0110172,297
Jun 14, 20240.01000.01100.01000.01100.01101,806,507
Jun 13, 20240.01100.01100.01000.01100.01102,522,321
Jun 12, 20240.01100.01100.01000.01100.01101,938,812
Jun 11, 20240.01100.01100.01100.01100.0110931,378
Jun 7, 20240.01100.01100.01100.01150.0115100,840
Jun 6, 20240.01100.01100.01100.01100.0110360,167
Jun 5, 20240.01100.01100.01100.01100.0110123,423
Jun 4, 20240.01100.01100.01100.01100.01101,130,000
Jun 3, 20240.01100.01100.01100.01100.0110430,000
May 31, 20240.01100.01100.01100.01100.01108,977,000
May 30, 20240.01100.01200.01100.01200.0120600,015
May 28, 20240.01200.01200.01100.01100.011010,416
May 27, 20240.01200.01200.01100.01100.011068,611
May 24, 20240.01200.01200.01100.01100.0110292,180
May 23, 20240.01100.01200.01100.01100.01101,574,324
May 22, 20240.01100.01200.01100.01150.01151,672,378
May 21, 20240.01100.01100.01100.01100.011010,000
May 20, 20240.01100.01100.01100.01100.0110272,566
May 17, 20240.01100.01100.01100.01100.0110270,706
May 16, 20240.01100.01100.01100.01150.0115569,078
May 15, 20240.01100.01100.01100.01100.011018,181
May 14, 20240.01100.01100.01100.01150.0115116,983
May 13, 20240.01100.01100.01100.01100.01102,015,382
May 10, 20240.01200.01200.01100.01100.0110190,328
May 9, 20240.01100.01200.01100.01200.0120479,200
May 8, 20240.01200.01200.01100.01100.01101,150,000
May 7, 20240.01100.01200.01100.01100.0110445,308
May 6, 20240.01100.01100.01100.01100.01101,668,876
May 3, 20240.01200.01200.01100.01100.0110555,452
May 2, 20240.01000.01200.00900.01200.01204,094,940
May 1, 20240.01000.01000.01000.01000.0100460,596
Apr 30, 20240.01100.01100.01000.01000.01001,001,759
Apr 29, 20240.01100.01100.01000.01100.01101,115,272
Apr 26, 20240.01100.01100.01000.01000.01001,835,709
Apr 24, 20240.01100.01100.01000.01000.01001,581,361
Apr 23, 20240.01000.01000.00900.01000.01001,294,618
Apr 22, 20240.01000.01100.00900.01000.01002,268,829
Apr 19, 20240.01000.01100.01000.01100.01104,427,760
Apr 18, 20240.01000.01100.01000.01100.0110116,052
Apr 17, 20240.01000.01000.00900.01000.0100211,963
Apr 16, 20240.01100.01100.00900.01000.0100707,750
Apr 15, 20240.01000.01100.01000.01000.0100358,476
Apr 12, 20240.01000.01100.01000.01000.0100508,943
Apr 11, 20240.01100.01100.01000.01100.0110518,414

Related Tickers

BTC.AX BTC Health Limited
0.0500
0.00%
 
IXC.AX Invex Therapeutics Ltd
0.0700
0.00%
 
NSB.AX NeuroScientific Biopharmaceuticals Limited
0.0350
0.00%
 
TRP.AX Tissue Repair Ltd
0.2350
-4.08%
 
RNV.AX RENERVE FPO [RNV]
0.1100
-4.35%
 
VBS.AX Vectus Biosystems Limited
0.0800
0.00%
 
CMB.AX Cambium Bio Limited
0.2800
0.00%
 
ANR.AX Anatara Lifesciences Ltd
0.0060
0.00%
 
BGT.AX Bio-Gene Technology Limited
0.0310
0.00%
 
ATX.AX Amplia Therapeutics Limited
0.0520
-7.14%