ASX - Delayed Quote AUD

Alfabs Australia Limited (AAL.AX)

0.3700

-0.0250

(-6.33%)

At close: 3:42:11 PM GMT+10

Currency in AUD

Date	Open	High	Low	Close	Adj Close	Volume
May 12, 2025	0.4000	0.4000	0.3700	0.3700	0.3700	8,632
May 9, 2025	0.3900	0.3950	0.3800	0.3950	0.3950	133,185
May 8, 2025	0.3900	0.3900	0.3900	0.3900	0.3900	181
May 7, 2025	0.3900	0.3900	0.3900	0.3900	0.3900	90,000
May 6, 2025	0.3800	0.3900	0.3800	0.3900	0.3900	27,934
May 5, 2025	0.3750	0.4000	0.3750	0.3800	0.3800	50,922
May 2, 2025	0.3800	0.4100	0.3800	0.3975	0.3975	76,809
May 1, 2025	0.4200	0.4300	0.4000	0.4000	0.4000	92,103
Apr 30, 2025	0.4150	0.4200	0.4050	0.4200	0.4200	44,393
Apr 29, 2025	0.4100	0.4100	0.4000	0.4100	0.4100	136,718
Apr 28, 2025	0.4000	0.4100	0.4000	0.4100	0.4100	34,976
Apr 24, 2025	0.4150	0.4300	0.4000	0.4100	0.4100	130,552
Apr 23, 2025	0.3850	0.3850	0.3850	0.3850	0.3850	-
Apr 22, 2025	0.3850	0.3850	0.3850	0.3850	0.3850	17,245
Apr 17, 2025	0.3900	0.3900	0.3800	0.3800	0.3800	37,773
Apr 16, 2025	0.4200	0.4200	0.4100	0.4100	0.4100	54,368
Apr 15, 2025	0.3950	0.4300	0.3950	0.4250	0.4250	117,538
Apr 14, 2025	0.3700	0.4050	0.3650	0.3850	0.3850	80,591
Apr 11, 2025	0.3600	0.3650	0.3600	0.3600	0.3600	73,000
Apr 10, 2025	0.3450	0.3600	0.3450	0.3600	0.3600	382,205
Apr 9, 2025	0.3300	0.3400	0.3300	0.3400	0.3400	74,590
Apr 8, 2025	0.3350	0.3350	0.3350	0.3350	0.3350	-
Apr 7, 2025	0.3300	0.3350	0.3200	0.3350	0.3350	181,155
Apr 4, 2025	0.3350	0.3400	0.3350	0.3400	0.3400	95,322
Apr 3, 2025	0.3300	0.3400	0.3250	0.3400	0.3400	261,947
Apr 2, 2025	0.3800	0.3800	0.3350	0.3550	0.3550	160,452
Apr 1, 2025	0.3950	0.3950	0.3750	0.3750	0.3750	54,040
Mar 31, 2025	0.4050	0.4050	0.4050	0.4050	0.4050	-
Mar 28, 2025	0.4150	0.4150	0.3950	0.4050	0.4050	65,421
Mar 27, 2025	0.3950	0.4100	0.3950	0.4100	0.4100	40,334
Mar 26, 2025	0.4000	0.4000	0.3950	0.3950	0.3950	24,916
Mar 25, 2025	0.4100	0.4100	0.3950	0.3950	0.3950	34,392
Mar 24, 2025	0.4100	0.4100	0.4100	0.4100	0.4100	40,080
Mar 21, 2025	0.4000	0.4100	0.4000	0.4100	0.4100	20,004
Mar 20, 2025	0.4100	0.4100	0.3950	0.3950	0.3950	2,032
Mar 19, 2025	0.4100	0.4100	0.3900	0.4000	0.4000	91,521
Mar 18, 2025	0.4100	0.4100	0.4100	0.4100	0.4100	1,005
Mar 17, 2025	0.4150	0.4150	0.4100	0.4100	0.4100	5,586
Mar 14, 2025	0.4100	0.4100	0.3975	0.4100	0.4100	43,654
Mar 13, 2025	0.4250	0.4250	0.4150	0.4150	0.4150	206
Mar 12, 2025	0.4100	0.4200	0.3750	0.4200	0.4200	290,149
Mar 11, 2025	0.4450	0.4450	0.4200	0.4300	0.4300	91,341
Mar 10, 2025	0.4600	0.4600	0.4400	0.4400	0.4400	2,138
Mar 7, 2025	0.4600	0.4600	0.4400	0.4500	0.4500	31,674
Mar 6, 2025	0.4500	0.4500	0.4500	0.4500	0.4500	-
Mar 5, 2025	0.4550	0.4550	0.4500	0.4500	0.4500	2,814
Mar 4, 2025	0.4800	0.4800	0.4500	0.4500	0.4500	171,275
Mar 3, 2025	0.4850	0.4850	0.4800	0.4800	0.4800	23,196
Feb 28, 2025	0.4750	0.4800	0.4750	0.4800	0.4800	109,155
Feb 27, 2025	0.015 Dividend
Feb 27, 2025	0.4950	0.5000	0.4600	0.4700	0.4700	87,258
Feb 26, 2025	0.4300	0.4950	0.4200	0.4950	0.4800	304,288
Feb 25, 2025	0.4300	0.4350	0.4200	0.4325	0.4194	33,718
Feb 24, 2025	0.3950	0.4400	0.3950	0.4400	0.4267	225,532
Feb 21, 2025	0.3900	0.4000	0.3900	0.4000	0.3879	30,967
Feb 20, 2025	0.3950	0.3950	0.3950	0.3950	0.3830	101,159
Feb 19, 2025	0.3900	0.3950	0.3900	0.3950	0.3830	56,243
Feb 18, 2025	0.4100	0.4100	0.4000	0.4000	0.3879	51,852
Feb 17, 2025	0.4050	0.4100	0.4050	0.4100	0.3976	22,245
Feb 14, 2025	0.4100	0.4100	0.4100	0.4100	0.3976	-
Feb 13, 2025	0.4100	0.4100	0.4100	0.4100	0.3976	-
Feb 12, 2025	0.4100	0.4100	0.4100	0.4100	0.3976	1
Feb 11, 2025	0.4050	0.4050	0.4050	0.4050	0.3927	-
Feb 10, 2025	0.4100	0.4100	0.3950	0.4050	0.3927	8,003
Feb 7, 2025	0.4050	0.4050	0.4050	0.4050	0.3927	17,282
Feb 6, 2025	0.4100	0.4100	0.4050	0.4050	0.3927	1,492,839
Feb 5, 2025	0.4050	0.4050	0.4050	0.4050	0.3927	1
Feb 4, 2025	0.4200	0.4200	0.3950	0.4000	0.3879	16,590
Feb 3, 2025	0.4150	0.4150	0.4150	0.4150	0.4024	-
Jan 31, 2025	0.4150	0.4150	0.4150	0.4150	0.4024	1,210
Jan 30, 2025	0.4100	0.4200	0.4100	0.4200	0.4073	3,385
Jan 29, 2025	0.4100	0.4150	0.3900	0.4150	0.4024	45,919
Jan 28, 2025	0.4150	0.4150	0.4100	0.4150	0.4024	6,413
Jan 24, 2025	0.3900	0.4200	0.3900	0.4200	0.4073	207,646
Jan 23, 2025	0.3650	0.3900	0.3650	0.3900	0.3782	30,091
Jan 22, 2025	0.4250	0.4250	0.3800	0.3950	0.3830	315,859
Jan 21, 2025	0.4400	0.4400	0.4300	0.4300	0.4170	210,012
Jan 20, 2025	0.4450	0.4450	0.4400	0.4400	0.4267	78,140
Jan 17, 2025	0.4400	0.4450	0.4250	0.4350	0.4218	49,859
Jan 16, 2025	0.4250	0.4500	0.4250	0.4250	0.4121	429,373
Jan 15, 2025	0.4200	0.4300	0.4200	0.4250	0.4121	43,609
Jan 14, 2025	0.4000	0.4400	0.4000	0.4300	0.4170	211,509
Jan 13, 2025	0.3950	0.4100	0.3950	0.4100	0.3976	102,716
Jan 10, 2025	0.4000	0.4000	0.3900	0.3900	0.3782	44,730
Jan 9, 2025	0.4000	0.4000	0.3800	0.3950	0.3830	58,691
Jan 8, 2025	0.4050	0.4050	0.4050	0.4050	0.3927	750
Jan 7, 2025	0.4000	0.4000	0.3850	0.3850	0.3733	82,957
Jan 6, 2025	0.4050	0.4050	0.4000	0.4000	0.3879	34,105
Jan 3, 2025	0.3950	0.3950	0.3950	0.3950	0.3830	300
Jan 2, 2025	0.3900	0.3950	0.3850	0.3850	0.3733	4,660
Dec 31, 2024	0.3900	0.3900	0.3900	0.3900	0.3782	166,265
Dec 30, 2024	0.4000	0.4050	0.3750	0.3900	0.3782	196,731
Dec 27, 2024	0.3900	0.4000	0.3850	0.4000	0.3879	64,916
Dec 24, 2024	0.3800	0.3850	0.3800	0.3850	0.3733	45,882
Dec 23, 2024	0.3825	0.3850	0.3800	0.3850	0.3733	36,441
Dec 20, 2024	0.3775	0.3775	0.3750	0.3750	0.3636	5,824
Dec 19, 2024	0.3650	0.3650	0.3600	0.3650	0.3539	30,350
Dec 18, 2024	0.3725	0.3725	0.3650	0.3650	0.3539	2
Dec 17, 2024	0.3600	0.3750	0.3500	0.3750	0.3636	289,919
Dec 16, 2024	0.3900	0.3900	0.3700	0.3700	0.3588	241,122
Dec 13, 2024	0.4000	0.4000	0.3850	0.3900	0.3782	102,412
Dec 12, 2024	0.3900	0.4100	0.3850	0.4000	0.3879	1,479,322
Dec 11, 2024	0.3850	0.3850	0.3750	0.3850	0.3733	3,936
Dec 10, 2024	0.3900	0.3900	0.3800	0.3800	0.3685	14,362
Dec 9, 2024	0.3800	0.3900	0.3800	0.3900	0.3782	24,810
Dec 6, 2024	0.3850	0.3850	0.3750	0.3850	0.3733	88,007
Dec 5, 2024	0.3900	0.3900	0.3850	0.3850	0.3733	3,316
Dec 4, 2024	0.3900	0.3900	0.3800	0.3900	0.3782	42,590
Dec 3, 2024	0.3800	0.3850	0.3800	0.3800	0.3685	151,316
Dec 2, 2024	0.3900	0.3900	0.3800	0.3800	0.3685	105,388
Nov 29, 2024	0.3900	0.3900	0.3900	0.3900	0.3782	45,396
Nov 28, 2024	0.3850	0.3900	0.3700	0.3900	0.3782	171,910
Nov 27, 2024	0.3600	0.3850	0.3600	0.3850	0.3733	155,121
Nov 26, 2024	0.3450	0.3550	0.3450	0.3550	0.3442	61,009
Nov 25, 2024	0.3400	0.3400	0.3300	0.3400	0.3297	110,540
Nov 22, 2024	0.3350	0.3400	0.3150	0.3400	0.3297	169,253
Nov 21, 2024	0.3550	0.3600	0.3350	0.3350	0.3248	134,229
Nov 20, 2024	0.3500	0.3550	0.3450	0.3550	0.3442	27,100
Nov 19, 2024	0.3450	0.3525	0.3450	0.3500	0.3394	81,156
Nov 18, 2024	0.3350	0.3350	0.3350	0.3350	0.3248	81,300
Nov 15, 2024	0.3500	0.3500	0.3350	0.3350	0.3248	50,804
Nov 14, 2024	0.3600	0.3600	0.3550	0.3550	0.3442	20,831
Nov 13, 2024	0.3650	0.3750	0.3550	0.3550	0.3442	98,459
Nov 12, 2024	0.3550	0.3950	0.3500	0.3800	0.3685	504,870
Nov 11, 2024	0.3200	0.3500	0.3200	0.3450	0.3345	681,993
Nov 8, 2024	0.3200	0.3200	0.3150	0.3200	0.3103	426,266
Nov 7, 2024	0.3050	0.3150	0.3050	0.3150	0.3055	76,850
Nov 6, 2024	0.3100	0.3100	0.3100	0.3100	0.3006	39,620
Nov 5, 2024	0.3150	0.3150	0.3050	0.3050	0.2958	43,950
Nov 4, 2024	0.3200	0.3200	0.3100	0.3150	0.3055	54,969
Nov 1, 2024	0.3200	0.3200	0.3200	0.3200	0.3103	1,700
Oct 31, 2024	0.3200	0.3200	0.3100	0.3200	0.3103	250,951
Oct 30, 2024	0.3250	0.3300	0.3100	0.3200	0.3103	331,822
Oct 29, 2024	0.2900	0.3250	0.2900	0.3250	0.3152	477,723
Oct 28, 2024	0.2850	0.3200	0.2800	0.2800	0.2715	899,403
Oct 25, 2024	0.2800	0.2800	0.2750	0.2800	0.2715	65,786
Oct 24, 2024	0.2800	0.2800	0.2800	0.2800	0.2715	17,328
Oct 23, 2024	0.2850	0.2850	0.2800	0.2800	0.2715	3,586
Oct 22, 2024	0.2750	0.2850	0.2750	0.2850	0.2764	68,805
Oct 21, 2024	0.2800	0.2800	0.2750	0.2750	0.2667	128,256
Oct 18, 2024	0.2800	0.2800	0.2700	0.2750	0.2667	144,501
Oct 17, 2024	0.2750	0.2800	0.2750	0.2750	0.2667	200,962
Oct 16, 2024	0.2750	0.2750	0.2750	0.2750	0.2667	79,169
Oct 15, 2024	0.2750	0.2750	0.2750	0.2750	0.2667	3,538
Oct 14, 2024	0.2750	0.2750	0.2650	0.2650	0.2570	225,310
Oct 11, 2024	0.2800	0.2800	0.2650	0.2700	0.2618	168,384
Oct 10, 2024	0.2700	0.2750	0.2700	0.2750	0.2667	102,786
Oct 9, 2024	0.2750	0.2850	0.2750	0.2800	0.2715	402,628
Oct 8, 2024	0.2700	0.2750	0.2700	0.2750	0.2667	159,919
Oct 7, 2024	0.2650	0.2700	0.2650	0.2650	0.2570	218,214
Oct 4, 2024	0.2600	0.2600	0.2600	0.2600	0.2521	8,756
Oct 3, 2024	0.2550	0.2600	0.2550	0.2600	0.2521	41,914
Oct 2, 2024	0.2650	0.2700	0.2500	0.2650	0.2570	304,550
Oct 1, 2024	0.2600	0.2600	0.2500	0.2600	0.2521	262,016
Sep 30, 2024	0.2500	0.2600	0.2500	0.2600	0.2521	641,511
Sep 27, 2024	0.2450	0.2550	0.2450	0.2550	0.2473	161,504
Sep 26, 2024	0.2500	0.2500	0.2500	0.2500	0.2424	-
Sep 25, 2024	0.2500	0.2500	0.2500	0.2500	0.2424	5,000
Sep 24, 2024	0.2500	0.2500	0.2500	0.2500	0.2424	3,800
Sep 23, 2024	0.2500	0.2500	0.2450	0.2450	0.2376	110,083
Sep 20, 2024	0.2475	0.2500	0.2450	0.2500	0.2424	365,463
Sep 19, 2024	0.2450	0.2450	0.2450	0.2450	0.2376	5,000
Sep 18, 2024	0.2500	0.2500	0.2500	0.2500	0.2424	37,867
Sep 17, 2024	0.2400	0.2500	0.2400	0.2500	0.2424	140,127
Sep 16, 2024	0.2450	0.2500	0.2450	0.2500	0.2424	257,413
Sep 13, 2024	0.2450	0.2500	0.2450	0.2500	0.2424	213,054
Sep 12, 2024	0.2425	0.2425	0.2400	0.2400	0.2327	20,348
Sep 11, 2024	0.2350	0.2350	0.2350	0.2350	0.2279	-
Sep 10, 2024	0.2400	0.2400	0.2350	0.2350	0.2279	32,000
Sep 9, 2024	0.2450	0.2450	0.2450	0.2450	0.2376	32
Sep 6, 2024	0.2350	0.2350	0.2350	0.2350	0.2279	-
Sep 5, 2024	0.2450	0.2500	0.2350	0.2350	0.2279	26,847
Sep 4, 2024	0.2450	0.2450	0.2400	0.2400	0.2327	194,698
Sep 3, 2024	0.2500	0.2500	0.2450	0.2450	0.2376	7,000
Sep 2, 2024	0.2550	0.2550	0.2450	0.2450	0.2376	2,153
Aug 30, 2024	0.2350	0.2500	0.2350	0.2500	0.2424	322,310
Aug 29, 2024	0.2500	0.2500	0.2500	0.2500	0.2424	136,157
Aug 28, 2024	0.2550	0.2550	0.2400	0.2500	0.2424	615,138
Aug 27, 2024	0.2650	0.2700	0.2500	0.2650	0.2570	699,450
Aug 26, 2024	0.2600	0.2700	0.2600	0.2700	0.2618	126,313
Aug 23, 2024	0.2550	0.2550	0.2550	0.2550	0.2473	59,842
Aug 22, 2024	0.2500	0.2550	0.2500	0.2550	0.2473	60,317
Aug 21, 2024	0.2500	0.2500	0.2400	0.2400	0.2327	21,793
Aug 20, 2024	0.2450	0.2500	0.2450	0.2500	0.2424	55,013
Aug 19, 2024	0.2400	0.2400	0.2400	0.2400	0.2327	176,926
Aug 16, 2024	0.2250	0.2250	0.2250	0.2250	0.2182	-
Aug 15, 2024	0.2200	0.2300	0.2200	0.2250	0.2182	71,524
Aug 14, 2024	0.2400	0.2400	0.2350	0.2350	0.2279	30,038
Aug 13, 2024	0.2400	0.2400	0.2400	0.2400	0.2327	150,000
Aug 12, 2024	0.2500	0.2500	0.2500	0.2500	0.2424	2,040
Aug 9, 2024	0.2500	0.2500	0.2400	0.2500	0.2424	224,924
Aug 8, 2024	0.2500	0.2500	0.2500	0.2500	0.2424	-
Aug 7, 2024	0.2550	0.2550	0.2500	0.2500	0.2424	185,714
Aug 6, 2024	0.2500	0.2500	0.2500	0.2500	0.2424	10,000
Aug 5, 2024	0.2500	0.2550	0.2400	0.2400	0.2327	224,117
Aug 2, 2024	0.2700	0.2700	0.2450	0.2500	0.2424	363,952
Aug 1, 2024	0.2700	0.2700	0.2650	0.2650	0.2570	82,313
Jul 31, 2024	0.2450	0.2550	0.2450	0.2550	0.2473	58,532
Jul 30, 2024	0.2550	0.2550	0.2500	0.2500	0.2424	980,793
Jul 29, 2024	0.2650	0.2650	0.2500	0.2500	0.2424	935,585
Jul 26, 2024	0.2600	0.2650	0.2500	0.2650	0.2570	40,344
Jul 25, 2024	0.2650	0.2650	0.2500	0.2500	0.2424	178,627
Jul 24, 2024	0.2650	0.2650	0.2500	0.2600	0.2521	355,304
Jul 23, 2024	0.2750	0.2750	0.2650	0.2650	0.2570	114,054
Jul 22, 2024	0.2800	0.2900	0.2750	0.2750	0.2667	195,528
Jul 19, 2024	0.2800	0.2800	0.2750	0.2750	0.2667	301,529
Jul 18, 2024	0.2700	0.2700	0.2650	0.2650	0.2570	472,378
Jul 17, 2024	0.2500	0.2700	0.2500	0.2700	0.2618	501,688
Jul 16, 2024	0.2500	0.2500	0.2450	0.2500	0.2424	81,255
Jul 15, 2024	0.2450	0.2500	0.2450	0.2500	0.2424	222,054
Jul 12, 2024	0.2400	0.2450	0.2400	0.2450	0.2376	121,487
Jul 11, 2024	0.2200	0.2400	0.2150	0.2300	0.2230	245,987
Jul 10, 2024	0.2200	0.2250	0.2050	0.2150	0.2085	452,920
Jul 9, 2024	0.2200	0.2250	0.2150	0.2200	0.2133	229,034
Jul 8, 2024	0.2300	0.2300	0.2150	0.2200	0.2133	139,396
Jul 5, 2024	0.2300	0.2350	0.2150	0.2250	0.2182	441,354
Jul 4, 2024	0.2400	0.2400	0.2300	0.2300	0.2230	178,960
Jul 3, 2024	0.2300	0.2400	0.2300	0.2400	0.2327	190,561
Jul 2, 2024	0.2350	0.2350	0.2200	0.2300	0.2230	249,334
Jul 1, 2024	0.2500	0.2500	0.2400	0.2400	0.2327	978,415
Jun 28, 2024	0.2600	0.2600	0.2450	0.2500	0.2424	1,900,542

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Alfabs Australia Limited (AAL.AX)