Analogue Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 7, 2026	0.99	0.99	0.99	0.99	0.99	-0.50%	30,000
Sep 4, 2026	1.00	1.00	1.00	1.00	1.00	-0.50%	516,000
Sep 3, 2026	1.00	1.01	1.00	1.00	1.00	0.50%	236,000
Sep 2, 2026	1.00	1.00	1.00	1.00	1.00	-0.50%	120,000
Sep 1, 2026	1.00	1.01	1.00	1.00	1.00	-	210,000
Aug 31, 2026	0.99	1.01	0.98	1.00	1.00	5.82%	1,850,000
Aug 28, 2026	0.95	0.95	0.95	0.95	0.95	-	-
Aug 27, 2026	0.95	0.95	0.95	0.95	0.95	1.61%	100,000
Aug 26, 2026	0.93	0.93	0.93	0.93	0.93	-1.06%	40,000
Aug 25, 2026	0.94	0.94	0.94	0.94	0.94	-	-
Aug 24, 2026	0.92	0.95	0.90	0.94	0.94	1.08%	208,000
Aug 21, 2026	0.93	0.93	0.93	0.93	0.93	-	24,000
Aug 20, 2026	0.93	0.93	0.92	0.93	0.93	1.09%	36,000
Aug 19, 2026	0.94	0.94	0.92	0.92	0.92	-1.60%	228,000
Aug 18, 2026	0.94	0.94	0.94	0.94	0.94	-	-
Aug 17, 2026	0.94	0.94	0.93	0.94	0.94	-	52,000
Aug 14, 2026	0.94	0.94	0.94	0.94	0.94	-	48,000
Aug 13, 2026	0.94	0.94	0.94	0.94	0.94	-0.53%	22,500
Aug 12, 2026	0.94	0.94	0.94	0.94	0.94	-	88,000
Aug 11, 2026	0.94	0.94	0.94	0.94	0.94	-	30,000
Aug 10, 2026	0.94	0.94	0.94	0.94	0.94	1.08%	-
Aug 7, 2026	0.93	0.93	0.93	0.93	0.93	-1.06%	42,000
Aug 6, 2026	0.94	0.94	0.94	0.94	0.94	1.08%	-
Aug 5, 2026	0.93	0.93	0.93	0.93	0.93	-1.06%	8,500
Aug 4, 2026	0.94	0.94	0.94	0.94	0.94	-	-
Aug 3, 2026	0.94	0.94	0.94	0.94	0.94	-	94,000
Jul 31, 2026	0.94	0.94	0.94	0.94	0.94	-	-
Jul 30, 2026	0.94	0.94	0.94	0.94	0.94	-	-
Jul 29, 2026	0.94	0.94	0.94	0.94	0.94	1.08%	4,000
Jul 28, 2026	0.93	0.93	0.93	0.93	0.93	-	-
Jul 27, 2026	0.94	0.94	0.93	0.93	0.93	-1.06%	286,000
Jul 24, 2026	0.94	0.94	0.94	0.94	0.94	-	-
Jul 23, 2026	0.94	0.94	0.94	0.94	0.94	-	-
Jul 22, 2026	0.94	0.94	0.94	0.94	0.94	-	-
Jul 21, 2026	0.94	0.94	0.94	0.94	0.94	-	-
Jul 20, 2026	0.94	0.94	0.94	0.94	0.94	-	-
Jul 17, 2026	0.94	0.94	0.94	0.94	0.94	-	4,000
Jul 16, 2026	0.94	0.94	0.94	0.94	0.94	3.30%	6,000
Jul 15, 2026	0.95	0.95	0.90	0.91	0.91	-4.21%	126,000
Jul 14, 2026	0.95	0.95	0.95	0.95	0.95	-	52,000
Jul 13, 2026	0.96	0.96	0.95	0.95	0.95	-	22,000
Jul 10, 2026	0.95	0.95	0.95	0.95	0.95	-	-
Jul 9, 2026	0.95	0.95	0.95	0.95	0.95	-	-
Jul 8, 2026	0.91	0.95	0.91	0.95	0.95	-	8,000
Jul 7, 2026	0.95	0.95	0.95	0.95	0.95	-	-
Jul 6, 2026	0.93	0.93	0.93	0.95	0.95	2.15%	4,000
Jul 3, 2026	0.95	0.95	0.93	0.93	0.93	-	30,000
Jul 2, 2026	0.94	0.94	0.93	0.93	0.93	-	40,000
Jun 30, 2026	0.95	0.95	0.91	0.93	0.93	-2.11%	196,000
Jun 29, 2026	0.95	0.95	0.95	0.95	0.95	-	-