Skip to main content
Alligator Energy Limited (ASX:AGE)
Australia flag Australia · Delayed Price · Currency is AUD
0.0460
+0.0020 (4.55%)
At close: Mar 6, 2026

Alligator Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.040.050.040.050.054.55%21,955,260
Mar 5, 20260.050.050.040.040.04-23,126,170
Mar 4, 20260.050.050.040.040.04-8.33%26,517,070
Mar 3, 20260.050.050.050.050.059.09%28,544,780
Mar 2, 20260.050.050.040.040.04-4.35%12,567,100
Feb 27, 20260.040.050.040.050.056.98%10,499,280
Feb 26, 20260.050.050.040.040.04-10.42%28,656,580
Feb 25, 20260.050.050.050.050.052.13%13,929,050
Feb 24, 20260.050.050.050.050.05-17,329,650
Feb 23, 20260.050.050.050.050.05-7.84%19,160,200
Feb 20, 20260.050.050.050.050.056.25%46,549,020
Feb 19, 20260.050.050.050.050.056.67%15,305,970
Feb 18, 20260.050.050.040.050.05-12,908,520
Feb 17, 20260.040.050.040.050.054.65%25,671,110
Feb 16, 20260.050.050.040.040.04-4.44%8,229,136
Feb 13, 20260.040.050.040.050.057.14%35,770,650
Feb 12, 20260.050.050.040.040.04-10.64%22,182,841
Feb 11, 20260.050.050.040.050.052.17%17,342,608
Feb 10, 20260.040.050.040.050.0515.00%32,011,030
Feb 9, 20260.040.040.040.040.048.11%31,127,970
Feb 6, 20260.040.040.040.040.04-11.90%50,286,200
Feb 5, 20260.040.040.040.040.04-4.55%33,234,540
Feb 4, 20260.050.050.040.040.04-4.35%38,521,770
Feb 3, 20260.050.050.040.050.05-41,200,460
Feb 2, 20260.050.050.040.050.05-6.12%44,614,230
Jan 30, 20260.060.060.050.050.05-10.91%91,703,040
Jan 29, 20260.060.060.050.060.067.84%88,839,390
Jan 28, 20260.050.050.050.050.0515.91%69,944,330
Jan 27, 20260.040.050.040.040.044.76%49,108,250
Jan 23, 20260.040.040.040.040.047.69%34,808,000
Jan 22, 20260.040.040.040.040.042.63%15,427,960
Jan 21, 20260.040.040.040.040.042.70%13,435,350
Jan 20, 20260.040.040.040.040.04-20,965,040
Jan 19, 20260.040.040.040.040.04-29,062,880
Jan 16, 20260.030.040.030.040.048.82%35,858,870
Jan 15, 20260.030.030.030.030.033.03%18,047,587
Jan 14, 20260.030.030.030.030.033.13%10,895,323
Jan 13, 20260.030.030.030.030.03-3.03%15,652,910
Jan 12, 20260.030.030.030.030.036.45%23,530,640
Jan 9, 20260.030.030.030.030.03-3.13%12,133,860
Jan 8, 20260.030.030.030.030.036.67%57,476,280
Jan 7, 20260.030.030.030.030.033.45%23,774,880
Jan 6, 20260.030.030.030.030.033.57%23,694,390
Jan 5, 20260.030.030.030.030.0312.00%49,858,963
Jan 2, 20260.030.030.020.030.03-9,291,818
Dec 31, 20250.020.030.020.030.034.17%14,146,169
Dec 30, 20250.030.030.020.020.02-4.00%20,998,940
Dec 29, 20250.020.030.020.030.034.17%11,676,150
Dec 24, 20250.030.030.020.020.02-4.00%18,385,460
Dec 23, 20250.020.030.020.030.034.17%36,652,480
Dec 22, 20250.020.030.020.020.024.35%152,832,200
Dec 19, 20250.020.030.020.020.024.55%184,661,000
Dec 18, 20250.020.020.020.020.02-4.35%16,998,460
Dec 17, 20250.020.030.020.020.02-4.17%8,258,725
Dec 16, 20250.020.030.020.020.02-11,530,130
Dec 15, 20250.020.020.020.020.02-15,280,417
Dec 12, 20250.020.030.020.020.024.35%13,736,030
Dec 11, 20250.030.030.020.020.02-8.00%34,669,540
Dec 10, 20250.030.030.030.030.03-3.85%8,518,157
Dec 9, 20250.030.030.030.030.03-3.70%34,119,560
Dec 8, 20250.030.030.030.030.03-3.57%4,556,971
Dec 5, 20250.030.030.030.030.033.70%20,955,370
Dec 4, 20250.030.030.030.030.038.00%68,499,390
Dec 3, 20250.020.030.020.030.034.17%17,621,850
Dec 2, 20250.020.030.020.020.02-4.00%14,900,210
Dec 1, 20250.030.030.020.030.03-10,790,340
Nov 28, 20250.020.030.020.030.034.17%5,318,349
Nov 27, 20250.030.030.020.020.02-7.69%3,534,934
Nov 26, 20250.030.030.020.030.034.00%8,980,086
Nov 25, 20250.020.030.020.030.034.17%6,472,382
Nov 24, 20250.020.020.020.020.029.09%19,072,570
Nov 21, 20250.020.020.020.020.02-8.33%31,286,860
Nov 20, 20250.030.030.020.020.02-4.00%6,844,996
Nov 19, 20250.020.030.020.030.034.17%4,774,916
Nov 18, 20250.030.030.020.020.02-4.00%6,926,377
Nov 17, 20250.020.030.020.030.034.17%12,374,370
Nov 14, 20250.030.030.020.020.02-7.69%10,461,990
Nov 13, 20250.030.030.030.030.03-5,585,996
Nov 12, 20250.030.030.030.030.03-5,539,449
Nov 11, 20250.030.030.030.030.03-7.14%5,820,441
Nov 10, 20250.030.030.030.030.0312.00%4,276,668
Nov 7, 20250.020.030.020.030.03-9,877,056
Nov 6, 20250.030.030.030.030.03-3.85%6,344,363
Nov 5, 20250.030.030.030.030.03-7.14%9,262,314
Nov 4, 20250.030.030.030.030.033.70%7,938,840
Nov 3, 20250.030.030.030.030.03-3.57%3,017,653
Oct 31, 20250.030.030.030.030.03-7,551,862
Oct 30, 20250.030.030.030.030.03-15,674,910
Oct 29, 20250.030.030.030.030.0321.74%19,770,570
Oct 28, 20250.030.030.020.020.02-11.54%18,781,530
Oct 27, 20250.030.030.020.030.038.33%9,161,228
Oct 24, 20250.030.030.020.020.02-4.00%12,407,110
Oct 23, 20250.030.030.030.030.03-3,754,758
Oct 22, 20250.030.030.030.030.03-7.41%10,496,480
Oct 21, 20250.030.030.030.030.038.00%12,913,200
Oct 20, 20250.030.030.030.030.03-7.41%31,112,400
Oct 17, 20250.030.030.030.030.03-12.90%24,215,860
Oct 16, 20250.030.030.030.030.033.33%14,567,980
Oct 15, 20250.030.030.030.030.03-30,897,180
Oct 14, 20250.030.030.030.030.037.14%28,556,460