Analogue Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	0.86	0.87	0.86	0.87	0.87	-1.14%	426,000
Sep 4, 2025	0.88	0.89	0.87	0.88	0.88	-	116,500
Sep 3, 2025	0.88	0.89	0.87	0.88	0.88	1.15%	874,000
Sep 2, 2025	0.88	0.88	0.87	0.87	0.87	2.35%	260,000
Sep 1, 2025	0.87	0.87	0.85	0.85	0.85	-3.41%	305,000
Aug 29, 2025	0.88	0.88	0.87	0.88	0.88	-	90,000
Aug 28, 2025	0.88	0.88	0.87	0.88	0.88	1.15%	104,000
Aug 27, 2025	0.88	0.89	0.85	0.87	0.87	-1.14%	208,500
Aug 26, 2025	0.85	0.88	0.85	0.88	0.88	2.33%	138,000
Aug 25, 2025	0.88	0.89	0.86	0.86	0.86	-	278,000
Aug 22, 2025	0.85	0.86	0.85	0.86	0.86	1.18%	162,000
Aug 21, 2025	0.83	0.85	0.83	0.85	0.85	1.19%	90,000
Aug 20, 2025	0.83	0.84	0.83	0.84	0.84	-	30,000
Aug 19, 2025	0.82	0.84	0.82	0.84	0.84	1.20%	122,000
Aug 18, 2025	0.81	0.83	0.81	0.83	0.83	1.22%	82,000
Aug 15, 2025	0.81	0.82	0.81	0.82	0.82	1.23%	352,000
Aug 14, 2025	0.82	0.82	0.80	0.81	0.81	-1.22%	454,000
Aug 13, 2025	0.81	0.82	0.81	0.82	0.82	-	74,000
Aug 12, 2025	0.81	0.82	0.81	0.82	0.82	1.23%	132,000
Aug 11, 2025	0.79	0.83	0.79	0.81	0.81	2.53%	368,000
Aug 8, 2025	0.80	0.80	0.79	0.79	0.79	-1.25%	30,000
Aug 7, 2025	0.80	0.80	0.80	0.80	0.80	-1.23%	34,000
Aug 6, 2025	0.80	0.81	0.80	0.81	0.81	-	44,000
Aug 5, 2025	0.80	0.81	0.80	0.81	0.81	1.25%	42,000
Aug 4, 2025	0.80	0.80	0.80	0.80	0.80	-	48,000
Aug 1, 2025	0.80	0.80	0.80	0.80	0.80	-1.23%	86,000
Jul 31, 2025	0.81	0.83	0.80	0.81	0.81	-1.22%	96,000
Jul 30, 2025	0.83	0.83	0.81	0.82	0.82	-2.38%	266,000
Jul 29, 2025	0.84	0.84	0.83	0.84	0.84	-	126,000
Jul 28, 2025	0.84	0.84	0.84	0.84	0.84	-	34,000
Jul 25, 2025	0.81	0.84	0.81	0.84	0.84	2.44%	362,000
Jul 24, 2025	0.82	0.83	0.82	0.82	0.82	-	188,000
Jul 23, 2025	0.82	0.83	0.82	0.82	0.82	-	139,369
Jul 22, 2025	0.81	0.82	0.81	0.82	0.82	-2.38%	30,000
Jul 21, 2025	0.83	0.84	0.82	0.84	0.84	1.20%	58,000
Jul 18, 2025	0.81	0.83	0.81	0.83	0.83	2.47%	52,000
Jul 17, 2025	0.82	0.82	0.81	0.81	0.81	-2.41%	250,000
Jul 16, 2025	0.85	0.85	0.83	0.83	0.83	-	80,000
Jul 15, 2025	0.83	0.83	0.83	0.83	0.83	-1.19%	32,000
Jul 14, 2025	0.85	0.85	0.82	0.84	0.84	-	156,500
Jul 11, 2025	0.83	0.85	0.82	0.84	0.84	2.44%	134,000
Jul 10, 2025	0.82	0.82	0.82	0.82	0.82	1.23%	96,000
Jul 9, 2025	0.81	0.81	0.81	0.81	0.81	-	156,000
Jul 8, 2025	0.80	0.81	0.79	0.81	0.81	1.25%	184,000
Jul 7, 2025	0.81	0.81	0.80	0.80	0.80	-1.23%	134,500
Jul 4, 2025	0.81	0.82	0.80	0.81	0.81	-	120,000
Jul 3, 2025	0.80	0.83	0.80	0.81	0.81	-1.22%	72,000
Jul 2, 2025	0.79	0.82	0.78	0.82	0.82	3.80%	368,000
Jun 30, 2025	0.78	0.79	0.78	0.79	0.79	1.28%	66,000
Jun 27, 2025	0.78	0.78	0.78	0.78	0.78	-2.50%	62,000