Alfabs Australia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.39	0.40	0.38	0.40	0.40	2.60%	235,165
Dec 4, 2025	0.39	0.39	0.38	0.39	0.39	-1.28%	124,248
Dec 3, 2025	0.40	0.42	0.39	0.39	0.39	-1.27%	78,876
Dec 2, 2025	0.40	0.41	0.40	0.40	0.40	1.28%	7,705
Dec 1, 2025	0.42	0.43	0.39	0.39	0.39	-8.24%	177,384
Nov 28, 2025	0.43	0.43	0.42	0.43	0.43	-	74,669
Nov 27, 2025	0.44	0.44	0.42	0.43	0.43	-1.16%	30,438
Nov 26, 2025	0.43	0.43	0.43	0.43	0.43	2.38%	41,253
Nov 25, 2025	0.43	0.45	0.42	0.42	0.42	-1.18%	76,894
Nov 24, 2025	0.44	0.45	0.43	0.43	0.43	-3.41%	325,933
Nov 21, 2025	0.44	0.44	0.43	0.44	0.44	-	63,861
Nov 20, 2025	0.44	0.45	0.44	0.44	0.44	-	51,169
Nov 19, 2025	0.45	0.46	0.44	0.44	0.44	-2.22%	81,883
Nov 18, 2025	0.46	0.46	0.45	0.45	0.45	-3.23%	44,489
Nov 17, 2025	0.47	0.47	0.46	0.47	0.47	3.33%	11,396
Nov 14, 2025	0.47	0.47	0.45	0.45	0.45	-1.10%	44,803
Nov 13, 2025	0.48	0.48	0.45	0.46	0.46	-4.21%	90,741
Nov 12, 2025	0.47	0.48	0.47	0.48	0.48	-	63,697
Nov 11, 2025	0.48	0.48	0.48	0.48	0.48	-1.04%	2,985
Nov 10, 2025	0.47	0.48	0.47	0.48	0.48	1.05%	26,933
Nov 7, 2025	0.47	0.48	0.47	0.48	0.48	2.15%	5,942
Nov 6, 2025	0.48	0.48	0.47	0.47	0.47	-3.12%	50,989
Nov 5, 2025	0.47	0.48	0.47	0.48	0.48	-1.03%	11,620
Nov 4, 2025	0.49	0.49	0.47	0.49	0.49	1.04%	26,776
Nov 3, 2025	0.49	0.49	0.48	0.48	0.48	-2.04%	47,408
Oct 31, 2025	0.49	0.49	0.47	0.49	0.49	-	31,774
Oct 30, 2025	0.49	0.49	0.47	0.49	0.49	-	66,414
Oct 29, 2025	0.48	0.49	0.48	0.49	0.49	3.16%	12,966
Oct 28, 2025	0.48	0.49	0.47	0.48	0.48	1.06%	28,254
Oct 27, 2025	0.49	0.49	0.47	0.47	0.47	-3.09%	35,650
Oct 24, 2025	0.48	0.49	0.48	0.49	0.49	2.11%	15,265
Oct 23, 2025	0.48	0.49	0.46	0.48	0.48	1.06%	47,364
Oct 22, 2025	0.46	0.47	0.46	0.47	0.47	2.17%	13,993
Oct 21, 2025	0.45	0.47	0.45	0.46	0.46	3.37%	88,455
Oct 20, 2025	0.45	0.45	0.44	0.45	0.45	1.14%	57,112
Oct 17, 2025	0.45	0.46	0.44	0.44	0.44	-2.22%	141,937
Oct 16, 2025	0.46	0.46	0.45	0.45	0.45	-1.10%	103,291
Oct 15, 2025	0.45	0.47	0.45	0.46	0.46	-	156,414
Oct 14, 2025	0.48	0.48	0.46	0.46	0.46	-5.21%	75,241
Oct 13, 2025	0.48	0.48	0.46	0.48	0.48	1.05%	57,614
Oct 10, 2025	0.49	0.49	0.48	0.48	0.48	-1.04%	22,270
Oct 9, 2025	0.49	0.49	0.48	0.48	0.48	-1.03%	120,061
Oct 8, 2025	0.48	0.49	0.48	0.49	0.49	2.11%	25,012
Oct 7, 2025	0.50	0.50	0.47	0.48	0.48	-4.04%	131,216
Oct 6, 2025	0.49	0.50	0.47	0.50	0.50	3.13%	11,068
Oct 3, 2025	0.49	0.50	0.48	0.48	0.48	-2.04%	203,047
Oct 2, 2025	0.50	0.50	0.49	0.49	0.49	-2.00%	91,877
Oct 1, 2025	0.52	0.52	0.50	0.50	0.50	2.04%	8,500
Sep 30, 2025	0.47	0.52	0.47	0.49	0.49	2.08%	161,223
Sep 29, 2025	0.49	0.49	0.47	0.48	0.48	-1.03%	179,628