Alfabs Australia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	0.33	0.34	0.33	0.33	0.33	6.56%	64,777
Mar 9, 2026	0.34	0.34	0.31	0.31	0.31	-10.29%	184,230
Mar 6, 2026	0.35	0.35	0.34	0.34	0.34	-2.86%	212,451
Mar 5, 2026	0.38	0.39	0.35	0.35	0.35	-	102,611
Mar 4, 2026	0.33	0.35	0.32	0.35	0.35	6.87%	202,579
Mar 3, 2026	0.32	0.33	0.32	0.33	0.33	5.65%	94,228
Mar 2, 2026	0.31	0.31	0.31	0.31	0.31	1.64%	17,838
Feb 27, 2026	0.31	0.32	0.30	0.31	0.31	3.39%	133,844
Feb 26, 2026	0.32	0.32	0.29	0.30	0.30	-7.81%	281,070
Feb 25, 2026	0.32	0.35	0.30	0.32	0.32	-	292,881
Feb 24, 2026	0.36	0.36	0.32	0.32	0.32	-3.03%	447,588
Feb 23, 2026	0.37	0.37	0.31	0.33	0.33	-30.53%	1,327,966
Feb 20, 2026	0.48	0.48	0.43	0.48	0.48	-	318,300
Feb 19, 2026	0.48	0.49	0.45	0.48	0.48	-	213,294
Feb 18, 2026	0.48	0.48	0.47	0.48	0.48	-	1,074
Feb 17, 2026	0.46	0.48	0.45	0.48	0.48	1.06%	34,089
Feb 13, 2026	0.47	0.47	0.46	0.47	0.47	-	9,297
Feb 12, 2026	0.47	0.47	0.47	0.47	0.47	-	25,935
Feb 11, 2026	0.48	0.48	0.47	0.47	0.47	-	4,346
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