Analogue Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-	-
Jun 26, 2026	0.95	0.95	0.95	0.95	0.95	-	50,000
Jun 25, 2026	0.95	0.95	0.93	0.95	0.95	-3.06%	36,000
Jun 24, 2026	0.98	0.98	0.98	0.98	0.98	-	42,000
Jun 23, 2026	0.96	0.98	0.96	0.98	0.98	-	54,000
Jun 22, 2026	0.98	0.98	0.98	0.98	0.98	-	-
Jun 18, 2026	0.97	0.97	0.97	0.98	0.98	1.03%	14,000
Jun 17, 2026	0.96	0.97	0.96	0.97	0.97	1.04%	126,000
Jun 16, 2026	0.96	0.96	0.96	0.96	0.96	-4.00%	6,500
Jun 15, 2026	0.98	1.00	0.98	1.00	1.00	2.04%	60,000
Jun 12, 2026	0.98	0.98	0.98	0.98	0.98	-	-
Jun 11, 2026	0.98	0.98	0.98	0.98	0.98	-	-
Jun 10, 2026	0.98	0.98	0.98	0.98	0.98	-1.01%	42,000
Jun 9, 2026	0.98	1.00	0.98	0.99	0.99	2.06%	70,000
Jun 8, 2026	0.98	0.98	0.97	0.97	0.97	-3.00%	12,000