ASX - Delayed Quote AUD

Alfabs Australia Limited (AAL.AX)

Compare
0.4400
+0.0050
+(1.15%)
At close: 3:50:39 PM GMT+11
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 20250.44500.44500.44000.44000.440078,140
Jan 17, 20250.44000.44500.42500.43500.435049,859
Jan 16, 20250.42500.45000.42500.42500.4250429,373
Jan 15, 20250.42000.43000.42000.42500.425043,609
Jan 14, 20250.40000.44000.40000.43000.4300211,509
Jan 13, 20250.39500.41000.39500.41000.4100102,716
Jan 10, 20250.40000.40000.39000.39000.390044,730
Jan 9, 20250.40000.40000.38000.39500.395058,691
Jan 8, 20250.40500.40500.40500.40500.4050750
Jan 7, 20250.40000.40000.38500.38500.385082,957
Jan 6, 20250.40500.40500.40000.40000.400034,105
Jan 3, 20250.39500.39500.39500.39500.3950300
Jan 2, 20250.39000.39500.38500.38500.38504,660
Dec 31, 20240.39000.39000.39000.39000.3900166,265
Dec 30, 20240.40000.40500.37500.39000.3900196,731
Dec 27, 20240.39000.40000.38500.40000.400064,916
Dec 24, 20240.38000.38500.38000.38500.385045,882
Dec 23, 20240.38250.38500.38000.38500.385036,441
Dec 20, 20240.37750.37750.37500.37500.37505,824
Dec 19, 20240.36500.36500.36000.36500.365030,350
Dec 18, 20240.37250.37250.36500.36500.36502
Dec 17, 20240.36000.37500.35000.37500.3750289,919
Dec 16, 20240.39000.39000.37000.37000.3700241,122
Dec 13, 20240.40000.40000.38500.39000.3900102,412
Dec 12, 20240.39000.41000.38500.40000.40001,479,322
Dec 11, 20240.38500.38500.37500.38500.38503,936
Dec 10, 20240.39000.39000.38000.38000.380014,362
Dec 9, 20240.38000.39000.38000.39000.390024,810
Dec 6, 20240.38500.38500.37500.38500.385088,007
Dec 5, 20240.39000.39000.38500.38500.38503,316
Dec 4, 20240.39000.39000.38000.39000.390042,590
Dec 3, 20240.38000.38500.38000.38000.3800151,316
Dec 2, 20240.39000.39000.38000.38000.3800105,388
Nov 29, 20240.39000.39000.39000.39000.390045,396
Nov 28, 20240.38500.39000.37000.39000.3900171,910
Nov 27, 20240.36000.38500.36000.38500.3850155,121
Nov 26, 20240.34500.35500.34500.35500.355061,009
Nov 25, 20240.34000.34000.33000.34000.3400110,540
Nov 22, 20240.33500.34000.31500.34000.3400169,253
Nov 21, 20240.35500.36000.33500.33500.3350134,229
Nov 20, 20240.35000.35500.34500.35500.355027,100
Nov 19, 20240.34500.35250.34500.35000.350081,156
Nov 18, 20240.33500.33500.33500.33500.335081,300
Nov 15, 20240.35000.35000.33500.33500.335050,804
Nov 14, 20240.36000.36000.35500.35500.355020,831
Nov 13, 20240.36500.37500.35500.35500.355098,459
Nov 12, 20240.35500.39500.35000.38000.3800504,870
Nov 11, 20240.32000.35000.32000.34500.3450681,993
Nov 8, 20240.32000.32000.31500.32000.3200426,266
Nov 7, 20240.30500.31500.30500.31500.315076,850
Nov 6, 20240.31000.31000.31000.31000.310039,620
Nov 5, 20240.31500.31500.30500.30500.305043,950
Nov 4, 20240.32000.32000.31000.31500.315054,969
Nov 1, 20240.32000.32000.32000.32000.32001,700
Oct 31, 20240.32000.32000.31000.32000.3200250,951
Oct 30, 20240.32500.33000.31000.32000.3200331,822
Oct 29, 20240.29000.32500.29000.32500.3250477,723
Oct 28, 20240.28500.32000.28000.28000.2800899,403
Oct 25, 20240.28000.28000.27500.28000.280065,786
Oct 24, 20240.28000.28000.28000.28000.280017,328
Oct 23, 20240.28500.28500.28000.28000.28003,586
Oct 22, 20240.27500.28500.27500.28500.285068,805
Oct 21, 20240.28000.28000.27500.27500.2750128,256
Oct 18, 20240.28000.28000.27000.27500.2750144,501
Oct 17, 20240.27500.28000.27500.27500.2750200,962
Oct 16, 20240.27500.27500.27500.27500.275079,169
Oct 15, 20240.27500.27500.27500.27500.27503,538
Oct 14, 20240.27500.27500.26500.26500.2650225,310
Oct 11, 20240.28000.28000.26500.27000.2700168,384
Oct 10, 20240.27000.27500.27000.27500.2750102,786
Oct 9, 20240.27500.28500.27500.28000.2800402,628
Oct 8, 20240.27000.27500.27000.27500.2750159,919
Oct 7, 20240.26500.27000.26500.26500.2650218,214
Oct 4, 20240.26000.26000.26000.26000.26008,756
Oct 3, 20240.25500.26000.25500.26000.260041,914
Oct 2, 20240.26500.27000.25000.26500.2650304,550
Oct 1, 20240.26000.26000.25000.26000.2600262,016
Sep 30, 20240.25000.26000.25000.26000.2600641,511
Sep 27, 20240.24500.25500.24500.25500.2550161,504
Sep 26, 20240.25000.25000.25000.25000.2500-
Sep 25, 20240.25000.25000.25000.25000.25005,000
Sep 24, 20240.25000.25000.25000.25000.25003,800
Sep 23, 20240.25000.25000.24500.24500.2450110,083
Sep 20, 20240.24750.25000.24500.25000.2500365,463
Sep 19, 20240.24500.24500.24500.24500.24505,000
Sep 18, 20240.25000.25000.25000.25000.250037,867
Sep 17, 20240.24000.25000.24000.25000.2500140,127
Sep 16, 20240.24500.25000.24500.25000.2500257,413
Sep 13, 20240.24500.25000.24500.25000.2500213,054
Sep 12, 20240.24250.24250.24000.24000.240020,348
Sep 11, 20240.23500.23500.23500.23500.2350-
Sep 10, 20240.24000.24000.23500.23500.235032,000
Sep 9, 20240.24500.24500.24500.24500.245032
Sep 6, 20240.23500.23500.23500.23500.2350-
Sep 5, 20240.24500.25000.23500.23500.235026,847
Sep 4, 20240.24500.24500.24000.24000.2400194,698
Sep 3, 20240.25000.25000.24500.24500.24507,000
Sep 2, 20240.25500.25500.24500.24500.24502,153
Aug 30, 20240.23500.25000.23500.25000.2500322,310
Aug 29, 20240.25000.25000.25000.25000.2500136,157
Aug 28, 20240.25500.25500.24000.25000.2500615,138
Aug 27, 20240.26500.27000.25000.26500.2650699,450
Aug 26, 20240.26000.27000.26000.27000.2700126,313
Aug 23, 20240.25500.25500.25500.25500.255059,842
Aug 22, 20240.25000.25500.25000.25500.255060,317
Aug 21, 20240.25000.25000.24000.24000.240021,793
Aug 20, 20240.24500.25000.24500.25000.250055,013
Aug 19, 20240.24000.24000.24000.24000.2400176,926
Aug 16, 20240.22500.22500.22500.22500.2250-
Aug 15, 20240.22000.23000.22000.22500.225071,524
Aug 14, 20240.24000.24000.23500.23500.235030,038
Aug 13, 20240.24000.24000.24000.24000.2400150,000
Aug 12, 20240.25000.25000.25000.25000.25002,040
Aug 9, 20240.25000.25000.24000.25000.2500224,924
Aug 8, 20240.25000.25000.25000.25000.2500-
Aug 7, 20240.25500.25500.25000.25000.2500185,714
Aug 6, 20240.25000.25000.25000.25000.250010,000
Aug 5, 20240.25000.25500.24000.24000.2400224,117
Aug 2, 20240.27000.27000.24500.25000.2500363,952
Aug 1, 20240.27000.27000.26500.26500.265082,313
Jul 31, 20240.24500.25500.24500.25500.255058,532
Jul 30, 20240.25500.25500.25000.25000.2500980,793
Jul 29, 20240.26500.26500.25000.25000.2500935,585
Jul 26, 20240.26000.26500.25000.26500.265040,344
Jul 25, 20240.26500.26500.25000.25000.2500178,627
Jul 24, 20240.26500.26500.25000.26000.2600355,304
Jul 23, 20240.27500.27500.26500.26500.2650114,054
Jul 22, 20240.28000.29000.27500.27500.2750195,528
Jul 19, 20240.28000.28000.27500.27500.2750301,529
Jul 18, 20240.27000.27000.26500.26500.2650472,378
Jul 17, 20240.25000.27000.25000.27000.2700501,688
Jul 16, 20240.25000.25000.24500.25000.250081,255
Jul 15, 20240.24500.25000.24500.25000.2500222,054
Jul 12, 20240.24000.24500.24000.24500.2450121,487
Jul 11, 20240.22000.24000.21500.23000.2300245,987
Jul 10, 20240.22000.22500.20500.21500.2150452,920
Jul 9, 20240.22000.22500.21500.22000.2200229,034
Jul 8, 20240.23000.23000.21500.22000.2200139,396
Jul 5, 20240.23000.23500.21500.22500.2250441,354
Jul 4, 20240.24000.24000.23000.23000.2300178,960
Jul 3, 20240.23000.24000.23000.24000.2400190,561
Jul 2, 20240.23500.23500.22000.23000.2300249,334
Jul 1, 20240.25000.25000.24000.24000.2400978,415
Jun 28, 20240.26000.26000.24500.25000.25001,900,542