Skip to main content
Alligator Energy Limited (ASX:AGE)
Australia flag Australia · Delayed Price · Currency is AUD
0.0280
+0.0010 (3.70%)
At close: Dec 5, 2025

Alligator Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 13, 20250.030.030.030.030.03-3.45%8,427,335
Oct 10, 20250.030.030.030.030.03-5,885,359
Oct 9, 20250.030.030.030.030.03-3.33%5,622,901
Oct 8, 20250.030.030.030.030.033.45%11,760,330
Oct 7, 20250.030.030.030.030.03-14,531,840
Oct 6, 20250.030.030.030.030.03-6.45%10,804,580
Oct 3, 20250.030.030.030.030.033.33%7,933,337
Oct 2, 20250.030.030.030.030.033.45%17,014,800
Oct 1, 20250.030.030.030.030.03-9.37%15,605,720
Sep 30, 20250.030.030.030.030.0310.34%141,583,500
Sep 29, 20250.030.030.030.030.033.57%26,898,740
Sep 26, 20250.030.030.030.030.03-23,336,300
Sep 25, 20250.030.030.030.030.03-3.45%15,751,030
Sep 24, 20250.030.030.030.030.033.57%19,134,180
Sep 23, 20250.030.030.030.030.033.70%26,200,930
Sep 22, 20250.030.030.030.030.033.85%15,760,470
Sep 19, 20250.030.030.030.030.03-10,516,540
Sep 18, 20250.020.030.020.030.038.33%36,439,880
Sep 17, 20250.020.020.020.020.02-4.00%11,724,610
Sep 16, 20250.030.030.020.030.034.17%30,367,030
Sep 15, 20250.020.020.020.020.024.35%7,748,777
Sep 12, 20250.020.020.020.020.02-6,861,137
Sep 11, 20250.020.020.020.020.024.55%8,650,553
Sep 10, 20250.020.020.020.020.02-4.35%4,037,630
Sep 9, 20250.020.020.020.020.024.55%17,070,030
Sep 8, 20250.020.020.020.020.02-5,952,373
Sep 5, 20250.020.020.020.020.02-7,147,371
Sep 4, 20250.020.020.020.020.02-4.35%18,375,660
Sep 3, 20250.020.020.020.020.02-4.17%12,850,870
Sep 2, 20250.020.030.020.020.02-7,054,257
Sep 1, 20250.020.020.020.020.02-13,433,290
Aug 29, 20250.020.030.020.020.024.35%21,732,240
Aug 28, 20250.020.020.020.020.02-6,057,308
Aug 27, 20250.020.020.020.020.02-14,834,710
Aug 26, 20250.020.020.020.020.02-4.17%13,776,360
Aug 25, 20250.020.020.020.020.029.09%32,382,560
Aug 22, 20250.020.020.020.020.024.76%731,793
Aug 21, 20250.020.020.020.020.025.00%23,886,890
Aug 20, 20250.020.020.020.020.02-4.76%10,080,190
Aug 19, 20250.020.020.020.020.02-17,335,770
Aug 18, 20250.020.020.020.020.025.00%28,614,370
Aug 15, 20250.020.020.020.020.025.26%9,621,031
Aug 14, 20250.020.020.020.020.02-11,533,240
Aug 13, 20250.020.020.020.020.02-17,898,140
Aug 12, 20250.020.020.020.020.02-5.00%27,838,090
Aug 11, 20250.020.020.020.020.02-4.76%11,702,120
Aug 8, 20250.020.020.020.020.02-18,427,980
Aug 7, 20250.020.020.020.020.02-12,134,540
Aug 6, 20250.020.020.020.020.02-16,337,140
Aug 5, 20250.020.020.020.020.02-8.70%28,715,730
Aug 4, 20250.020.020.020.020.024.55%6,551,347
Aug 1, 20250.020.020.020.020.02-4.35%9,719,582
Jul 31, 20250.020.020.020.020.024.55%59,226,840
Jul 30, 20250.020.020.020.020.02-5,690,793
Jul 29, 20250.020.020.020.020.02-4.35%25,320,610
Jul 28, 20250.020.030.020.020.02-8.00%40,251,900
Jul 25, 20250.020.030.020.030.03-4,489,093
Jul 24, 20250.030.030.020.030.03-17,384,390
Jul 23, 20250.030.030.020.030.03-6,564,954
Jul 22, 20250.030.030.020.030.03-3.85%15,435,860
Jul 21, 20250.030.030.020.030.034.00%15,473,530