Alligator Energy Limited (ASX:AGE)
Australia · Delayed Price · Currency is AUD 0.0420
-0.0020 (-4.55%)
At close: Feb 5, 2026
Alligator Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.55% | 33,234,540 |
| Feb 4, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -4.35% | 38,521,770 |
| Feb 3, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | - | 41,200,460 |
| Feb 2, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -6.12% | 44,614,230 |
| Jan 30, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -10.91% | 91,703,040 |
| Jan 29, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 7.84% | 88,839,390 |
| Jan 28, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 15.91% | 69,944,330 |
| Jan 27, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 4.76% | 49,108,250 |
| Jan 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 7.69% | 34,808,000 |
| Jan 22, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.63% | 15,427,960 |
| Jan 21, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.70% | 13,435,350 |
| Jan 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 20,965,040 |
| Jan 19, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 29,062,880 |
| Jan 16, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 8.82% | 35,858,870 |
| Jan 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.03% | 18,047,587 |
| Jan 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.13% | 10,895,323 |
| Jan 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.03% | 15,652,910 |
| Jan 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.45% | 23,530,640 |
| Jan 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.13% | 12,133,860 |
| Jan 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.67% | 57,476,280 |
| Jan 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.45% | 23,774,880 |
| Jan 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.57% | 23,694,390 |
| Jan 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 12.00% | 49,858,963 |
| Jan 2, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 9,291,818 |
| Dec 31, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 4.17% | 14,146,169 |
| Dec 30, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -4.00% | 20,998,940 |
| Dec 29, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 4.17% | 11,676,150 |
| Dec 24, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -4.00% | 18,385,460 |
| Dec 23, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 4.17% | 36,652,480 |
| Dec 22, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 4.35% | 152,832,200 |
| Dec 19, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 4.55% | 184,661,000 |
| Dec 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.35% | 16,998,460 |
| Dec 17, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -4.17% | 8,258,725 |
| Dec 16, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 11,530,130 |
| Dec 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 15,280,417 |
| Dec 12, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 4.35% | 13,736,030 |
| Dec 11, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -8.00% | 34,669,540 |
| Dec 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.85% | 8,518,157 |
| Dec 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.70% | 34,119,560 |
| Dec 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.57% | 4,556,971 |
| Dec 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.70% | 20,955,370 |
| Dec 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.00% | 68,499,390 |
| Dec 3, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 4.17% | 17,621,850 |
| Dec 2, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -4.00% | 14,900,210 |
| Dec 1, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 10,790,340 |
| Nov 28, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 4.17% | 5,318,349 |
| Nov 27, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -7.69% | 3,534,934 |
| Nov 26, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 4.00% | 8,980,086 |
| Nov 25, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 4.17% | 6,472,382 |
| Nov 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9.09% | 19,072,570 |