Algorae Pharmaceuticals Limited (1AI)
ASX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.001 | 12.5 | 0.008 | 0.01 | 0.008 | 308289 | 0.00900059 | DE |
| 4 | -0.001 | -10 | 0.01 | 0.011 | 0.008 | 415952 | 0.00935811 | DE |
| 12 | -0.001 | -10 | 0.01 | 0.012 | 0.008 | 778677 | 0.01072286 | DE |
| 26 | -0.001 | -10 | 0.01 | 0.013 | 0.008 | 1460291 | 0.01049082 | DE |
| 52 | -0.006 | -40 | 0.015 | 0.016 | 0.008 | 1244284 | 0.0111701 | DE |
| 156 | -0.006 | -40 | 0.015 | 0.016 | 0.008 | 1244284 | 0.0111701 | DE |
| 260 | -0.006 | -40 | 0.015 | 0.016 | 0.008 | 1244284 | 0.0111701 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721974500 | 0.009 | 0.001 | 12.50 | 0.008 | 0.01 | 0.008 | 477825 |
| 1721888100 | 0.008 | 0 | 0.00 | 0.008 | 0.009 | 0.008 | 538654 |
| 1721801700 | 0.008 | -0.001 | -11.11 | 0.008 | 0.009 | 0.008 | 109104 |
| 1721715300 | 0.009 | 0 | 0.00 | 0.01 | 0.01 | 0.009 | 235408 |
| 1721628900 | 0.009 | 0 | 0.00 | 0.009 | 0.01 | 0.009 | 780359 |
| 1721369700 | 0.009 | -0.001 | -10.00 | 0.009 | 0.009 | 0.009 | 306556 |
| 1721283300 | 0.01 | 0.001 | 11.11 | 0.008 | 0.01 | 0.008 | 110018 |
| 1721196900 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 433847 |
| 1721110500 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 85323 |
| 1721024100 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 42916 |
| 1720764900 | 0.009 | -0.001 | -10.00 | 0.009 | 0.009 | 0.009 | 83333 |
| 1720678500 | 0.01 | 0.001 | 11.11 | 0.01 | 0.01 | 0.01 | 87117 |
| 1720592100 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 0 |
| 1720505700 | 0.009 | -0.001 | -10.00 | 0.01 | 0.01 | 0.009 | 853381 |
| 1720419300 | 0.01 | 0 | 0.00 | 0.011 | 0.011 | 0.01 | 90784 |
| 1720160100 | 0.01 | 0.001 | 11.11 | 0.011 | 0.011 | 0.01 | 88922 |
| 1720073700 | 0.009 | -0.001 | -10.00 | 0.009 | 0.01 | 0.009 | 2396030 |
| 1719987300 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 200000 |
| 1719900900 | 0.01 | -0.001 | -9.09 | 0.01 | 0.01 | 0.01 | 1587542 |
| 1719814500 | 0.011 | 0.001 | 10.00 | 0.011 | 0.011 | 0.01 | 271524 |
| 1719555300 | 0.01 | -0.001 | -9.09 | 0.01 | 0.01 | 0.01 | 50000 |
| 1719468900 | 0.011 | 0.001 | 10.00 | 0.01 | 0.011 | 0.01 | 90927 |
| 1719382500 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 327310 |
| 1719296100 | 0.01 | 0 | 0.00 | 0.01 | 0.011 | 0.01 | 47646 |
| 1719209700 | 0.01 | 0 | 0.00 | 0.01 | 0.011 | 0.01 | 892602 |
| 1718950500 | 0.01 | -0.0005 | -4.76 | 0.01 | 0.01 | 0.01 | 130000 |
| 1718864100 | 0.0105 | 0.0005 | 5.00 | 0.0105 | 0.0105 | 0.0105 | 200017 |
| 1718777700 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 209876 |
| 1718691300 | 0.01 | -0.001 | -9.09 | 0.01 | 0.011 | 0.01 | 106363 |
| 1718604900 | 0.011 | 0 | 0.00 | 0.01 | 0.011 | 0.01 | 172297 |
| 1718345700 | 0.011 | 0 | 0.00 | 0.01 | 0.011 | 0.01 | 1806507 |
| 1718259300 | 0.011 | 0 | 0.00 | 0.011 | 0.011 | 0.0105 | 2522321 |
| 1718172900 | 0.011 | 0 | 0.00 | 0.011 | 0.011 | 0.01 | 1938812 |
| 1718086500 | 0.011 | -0.0005 | -4.35 | 0.011 | 0.0115 | 0.011 | 931378 |
| 1717740900 | 0.0115 | 0 | 0.00 | 0.0115 | 0.0115 | 0.0115 | 100840 |
| 1717654500 | 0.0115 | 0.0005 | 4.55 | 0.011 | 0.0115 | 0.011 | 360167 |
| 1717568100 | 0.011 | 0 | 0.00 | 0.011 | 0.011 | 0.011 | 123423 |
| 1717481700 | 0.011 | 0 | 0.00 | 0.0115 | 0.0115 | 0.011 | 1130000 |
| 1717395300 | 0.011 | 0 | 0.00 | 0.011 | 0.011 | 0.011 | 430000 |
| 1717136100 | 0.011 | -0.001 | -8.33 | 0.011 | 0.0115 | 0.011 | 8977000 |
| 1717049700 | 0.012 | 0.001 | 9.09 | 0.011 | 0.012 | 0.011 | 600015 |
| 1716963300 | 0.011 | 0 | 0.00 | 0.011 | 0.011 | 0.011 | 0 |
| 1716876900 | 0.011 | 0 | 0.00 | 0.012 | 0.012 | 0.011 | 10416 |
| 1716790500 | 0.011 | 0 | 0.00 | 0.012 | 0.012 | 0.011 | 68611 |
| 1716531300 | 0.011 | 0 | 0.00 | 0.012 | 0.012 | 0.011 | 292180 |
| 1716444900 | 0.011 | -0.0005 | -4.35 | 0.011 | 0.012 | 0.011 | 1574324 |
| 1716358500 | 0.0115 | 0.0005 | 4.55 | 0.011 | 0.012 | 0.011 | 1672378 |
| 1716272100 | 0.011 | 0 | 0.00 | 0.011 | 0.011 | 0.011 | 10000 |
| 1716185700 | 0.011 | 0 | 0.00 | 0.011 | 0.0115 | 0.011 | 272566 |
| 1715926500 | 0.011 | -0.0005 | -4.35 | 0.011 | 0.011 | 0.011 | 270706 |
| 1715840100 | 0.0115 | 0.0005 | 4.55 | 0.011 | 0.0115 | 0.011 | 569078 |
| 1715753700 | 0.011 | -0.0005 | -4.35 | 0.011 | 0.011 | 0.011 | 18181 |
| 1715667300 | 0.0115 | 0.0005 | 4.55 | 0.011 | 0.0115 | 0.011 | 116983 |
| 1715580900 | 0.011 | 0 | 0.00 | 0.011 | 0.011 | 0.011 | 2015382 |
| 1715321700 | 0.011 | -0.001 | -8.33 | 0.012 | 0.012 | 0.011 | 190328 |
| 1715235300 | 0.012 | 0.001 | 9.09 | 0.011 | 0.012 | 0.011 | 479200 |
| 1715148900 | 0.011 | 0 | 0.00 | 0.012 | 0.012 | 0.011 | 1150000 |
| 1715062500 | 0.011 | 0 | 0.00 | 0.011 | 0.012 | 0.011 | 445308 |
| 1714976100 | 0.011 | 0 | 0.00 | 0.011 | 0.011 | 0.011 | 1668876 |
| 1714716900 | 0.011 | 0 | 0.00 | 0.012 | 0.012 | 0.011 | 555452 |
| 1714630500 | 0.011 | 0.001 | 10.00 | 0.01 | 0.011 | 0.009 | 4094940 |
| 1714544100 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 460596 |
| 1714457700 | 0.01 | -0.001 | -9.09 | 0.011 | 0.011 | 0.01 | 1001759 |
| 1714371300 | 0.011 | 0.001 | 10.00 | 0.011 | 0.011 | 0.01 | 1115272 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
