Alfabs Australia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	0.47	0.47	0.47	0.47	0.47	-1.05%	1,257
Feb 9, 2026	0.47	0.49	0.47	0.48	0.48	1.06%	16,132
Feb 6, 2026	0.48	0.48	0.46	0.47	0.47	-2.08%	23,042
Feb 5, 2026	0.49	0.49	0.48	0.48	0.48	-2.04%	45,160
Feb 4, 2026	0.49	0.49	0.49	0.49	0.49	-	20,279
Feb 3, 2026	0.50	0.50	0.49	0.49	0.49	-	7,946
Feb 2, 2026	0.47	0.50	0.47	0.49	0.49	1.03%	43,290
Jan 30, 2026	0.49	0.49	0.49	0.49	0.49	-1.02%	14,532
Jan 29, 2026	0.49	0.50	0.49	0.49	0.49	-	36,213
Jan 28, 2026	0.48	0.50	0.48	0.49	0.49	2.08%	120,498
Jan 27, 2026	0.47	0.48	0.46	0.48	0.48	4.35%	90,300
Jan 23, 2026	0.46	0.47	0.46	0.46	0.46	1.10%	19,558
Jan 22, 2026	0.46	0.46	0.45	0.46	0.46	-	64,032
Jan 21, 2026	0.46	0.46	0.45	0.46	0.46	-1.09%	67,484
Jan 20, 2026	0.46	0.47	0.45	0.46	0.46	-	102,352
Jan 19, 2026	0.45	0.46	0.44	0.46	0.46	3.37%	87,956
Jan 16, 2026	0.45	0.46	0.44	0.45	0.45	-	53,775
Jan 15, 2026	0.44	0.45	0.44	0.45	0.45	1.14%	4,304
Jan 14, 2026	0.45	0.45	0.44	0.44	0.44	1.15%	20,857
Jan 13, 2026	0.46	0.46	0.44	0.44	0.44	-4.40%	9,242
Jan 12, 2026	0.45	0.47	0.45	0.46	0.46	2.25%	77,772
Jan 9, 2026	0.44	0.45	0.43	0.45	0.45	3.49%	97,054
Jan 8, 2026	0.44	0.44	0.43	0.43	0.43	-1.71%	11,995
Jan 7, 2026	0.43	0.45	0.43	0.44	0.44	1.74%	70,554
Jan 6, 2026	0.42	0.43	0.41	0.43	0.43	1.18%	45,542
Jan 5, 2026	0.43	0.43	0.42	0.43	0.43	1.19%	31,665
Jan 2, 2026	0.42	0.42	0.40	0.42	0.42	6.33%	25,939
Dec 31, 2025	0.40	0.40	0.40	0.40	0.40	1.28%	15,383
Dec 30, 2025	0.41	0.41	0.39	0.39	0.39	-3.70%	36,561
Dec 29, 2025	0.41	0.41	0.40	0.41	0.41	-	35,830
Dec 24, 2025	0.41	0.41	0.40	0.41	0.41	-1.22%	19,518
Dec 23, 2025	0.40	0.41	0.38	0.41	0.41	1.23%	82,807
Dec 22, 2025	0.39	0.41	0.39	0.41	0.41	-2.41%	30,017
Dec 19, 2025	0.40	0.42	0.39	0.42	0.42	3.75%	21,248
Dec 18, 2025	0.40	0.40	0.40	0.40	0.40	2.56%	31,624
Dec 17, 2025	0.38	0.39	0.38	0.39	0.39	2.63%	31,758
Dec 16, 2025	0.40	0.41	0.38	0.38	0.38	-5.00%	41,302
Dec 15, 2025	0.41	0.41	0.40	0.40	0.40	-2.44%	69,844
Dec 12, 2025	0.42	0.42	0.41	0.41	0.41	1.23%	5,642
Dec 11, 2025	0.44	0.44	0.41	0.41	0.41	-4.71%	14,874
Dec 10, 2025	0.38	0.43	0.38	0.43	0.43	10.39%	116,602
Dec 9, 2025	0.39	0.39	0.38	0.39	0.39	-	21,392
Dec 8, 2025	0.40	0.40	0.37	0.39	0.39	-2.53%	94,243
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