Analogue Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	0.98	0.99	0.98	0.99	0.99	-	50,000
Jan 27, 2026	0.99	0.99	0.99	0.99	0.99	1.02%	10,000
Jan 26, 2026	0.97	0.98	0.96	0.98	0.98	-	66,000
Jan 23, 2026	0.98	0.98	0.98	0.98	0.98	-	78,500
Jan 22, 2026	0.98	0.98	0.98	0.98	0.98	-	62,500
Jan 21, 2026	0.95	0.98	0.95	0.98	0.98	2.08%	54,500
Jan 20, 2026	0.96	0.96	0.96	0.96	0.96	-1.03%	22,000
Jan 19, 2026	0.96	0.97	0.96	0.97	0.97	1.04%	24,000
Jan 16, 2026	0.98	0.98	0.98	0.96	0.96	-2.04%	86,000
Jan 15, 2026	0.94	0.98	0.94	0.98	0.98	4.26%	200,000
Jan 14, 2026	0.99	0.99	0.93	0.94	0.94	-2.08%	142,000
Jan 13, 2026	0.96	0.96	0.96	0.96	0.96	1.05%	108,000
Jan 12, 2026	0.95	0.95	0.95	0.95	0.95	-	20,000
Jan 9, 2026	0.93	0.95	0.93	0.95	0.95	2.15%	64,000
Jan 8, 2026	0.94	0.94	0.93	0.93	0.93	-	4,000
Jan 7, 2026	0.93	0.93	0.93	0.93	0.93	-	72,000
Jan 6, 2026	0.92	0.94	0.92	0.93	0.93	2.20%	134,000
Jan 5, 2026	0.91	0.91	0.91	0.91	0.91	-	8,000
Jan 2, 2026	0.89	0.93	0.89	0.91	0.91	-1.09%	70,000
Dec 31, 2025	0.91	0.92	0.91	0.92	0.92	3.37%	20,000
Dec 30, 2025	0.89	0.89	0.89	0.89	0.89	-	10,000
Dec 29, 2025	0.89	0.89	0.89	0.89	0.89	-	16,000
Dec 24, 2025	0.89	0.89	0.89	0.89	0.89	-	-
Dec 23, 2025	0.90	0.90	0.87	0.89	0.89	-1.11%	40,000
Dec 22, 2025	0.90	0.90	0.90	0.90	0.90	-	2,000
Dec 19, 2025	0.90	0.90	0.90	0.90	0.90	-	-
Dec 18, 2025	0.90	0.90	0.90	0.90	0.90	-1.10%	70,000
Dec 17, 2025	0.91	0.91	0.91	0.91	0.91	-1.09%	-
Dec 16, 2025	0.92	0.92	0.92	0.92	0.92	-	-
Dec 15, 2025	0.92	0.92	0.92	0.92	0.92	-	-
Dec 12, 2025	0.92	0.92	0.92	0.92	0.92	-	72,000
Dec 11, 2025	0.91	0.93	0.91	0.92	0.92	2.22%	100,000
Dec 10, 2025	0.90	0.90	0.90	0.90	0.90	-	-
Dec 9, 2025	0.90	0.90	0.90	0.90	0.90	-2.17%	48,000
Dec 8, 2025	0.90	0.92	0.90	0.92	0.92	3.37%	124,000
Dec 5, 2025	0.89	0.89	0.88	0.89	0.89	-	24,000
Dec 4, 2025	0.89	0.89	0.89	0.89	0.89	-1.11%	306,000
Dec 3, 2025	0.90	0.90	0.89	0.90	0.90	-1.10%	47,000
Dec 2, 2025	0.91	0.91	0.91	0.91	0.91	-	-
Dec 1, 2025	0.91	0.91	0.91	0.91	0.91	-	4,000
Nov 28, 2025	0.91	0.91	0.91	0.91	0.91	-	-
Nov 27, 2025	0.91	0.91	0.91	0.91	0.91	-	6,000
Nov 26, 2025	0.91	0.91	0.91	0.91	0.91	-	-
Nov 25, 2025	0.90	0.91	0.90	0.91	0.91	1.11%	66,000
Nov 24, 2025	0.90	0.90	0.90	0.90	0.90	-	-
Nov 21, 2025	0.90	0.90	0.90	0.90	0.90	-1.10%	2,000
Nov 20, 2025	0.89	0.91	0.89	0.91	0.91	1.11%	72,000
Nov 19, 2025	0.90	0.90	0.89	0.90	0.90	-	42,000
Nov 18, 2025	0.90	0.91	0.90	0.90	0.90	-1.10%	32,000
Nov 17, 2025	0.91	0.91	0.91	0.91	0.91	-	30,000