Analogue Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	0.92	0.92	0.92	0.92	0.92	0.55%	118,000
Oct 15, 2026	0.92	0.92	0.92	0.92	0.92	-0.54%	370,000
Oct 14, 2026	0.92	0.92	0.91	0.92	0.92	-	150,000
Oct 13, 2026	0.92	0.92	0.91	0.92	0.92	-	138,000
Oct 12, 2026	0.92	0.92	0.92	0.92	0.92	-	36,000
Oct 9, 2026	0.92	0.92	0.91	0.92	0.92	-	18,000
Oct 8, 2026	0.91	0.92	0.91	0.92	0.92	0.55%	128,000
Oct 7, 2026	0.92	0.92	0.92	0.92	0.92	-	180,000
Oct 6, 2026	0.91	0.92	0.91	0.92	0.92	1.10%	144,000
Oct 5, 2026	0.91	0.91	0.91	0.91	0.91	-0.55%	270,000
Oct 2, 2026	0.91	0.92	0.91	0.91	0.91	-0.55%	180,000
Sep 30, 2026	0.93	0.93	0.92	0.92	0.92	-0.54%	104,000
Sep 29, 2026	0.92	0.92	0.91	0.92	0.92	1.10%	130,000
Sep 28, 2026	0.91	0.91	0.91	0.91	0.91	-	20,000
Sep 25, 2026	0.91	0.91	0.91	0.91	0.91	-	-
Sep 24, 2026	0.92	0.93	0.91	0.91	0.91	-1.09%	106,000
Sep 23, 2026	0.92	0.92	0.92	0.92	0.92	-	56,000
Sep 22, 2026	0.92	0.92	0.92	0.92	0.92	-	10,000
Sep 21, 2026	0.92	0.92	0.91	0.92	0.92	0.55%	206,000
Sep 18, 2026	0.92	0.92	0.92	0.92	0.92	-	22,000
Sep 17, 2026	0.92	0.92	0.92	0.92	0.92	-1.61%	54,000
Sep 16, 2026	0.93	0.93	0.93	0.93	0.93	-	-
Sep 15, 2026	0.93	0.93	0.93	0.93	0.93	-	-
Sep 14, 2026	0.93	0.93	0.93	0.93	0.93	-	-
Sep 11, 2026	0.93	0.93	0.93	0.93	0.93	0.98%	34,000
Sep 10, 2026	0.98	0.98	0.96	0.97	0.92	-1.52%	100,000
Sep 9, 2026	1.00	1.00	0.99	0.99	0.94	-0.51%	34,000
Sep 8, 2026	0.99	0.99	0.99	0.99	0.94	-	-
Sep 7, 2026	0.99	0.99	0.99	0.99	0.94	-0.50%	30,000
Sep 4, 2026	1.00	1.00	1.00	1.00	0.94	-0.50%	516,000
Sep 3, 2026	1.00	1.01	1.00	1.00	0.95	0.50%	236,000
Sep 2, 2026	1.00	1.00	1.00	1.00	0.94	-0.50%	120,000
Sep 1, 2026	1.00	1.01	1.00	1.00	0.95	-	210,000
Aug 31, 2026	0.99	1.01	0.98	1.00	0.95	5.82%	1,850,000
Aug 28, 2026	0.95	0.95	0.95	0.95	0.90	-	-
Aug 27, 2026	0.95	0.95	0.95	0.95	0.90	1.61%	100,000
Aug 26, 2026	0.93	0.93	0.93	0.93	0.88	-1.06%	40,000
Aug 25, 2026	0.94	0.94	0.94	0.94	0.89	-	-
Aug 24, 2026	0.92	0.95	0.90	0.94	0.89	1.08%	208,000
Aug 21, 2026	0.93	0.93	0.93	0.93	0.88	-	24,000
Aug 20, 2026	0.93	0.93	0.92	0.93	0.88	1.09%	36,000
Aug 19, 2026	0.94	0.94	0.92	0.92	0.87	-1.60%	228,000
Aug 18, 2026	0.94	0.94	0.94	0.94	0.89	-	-
Aug 17, 2026	0.94	0.94	0.93	0.94	0.89	-	52,000
Aug 14, 2026	0.94	0.94	0.94	0.94	0.89	-	48,000
Aug 13, 2026	0.94	0.94	0.94	0.94	0.89	-0.53%	22,500
Aug 12, 2026	0.94	0.94	0.94	0.94	0.89	-	88,000
Aug 11, 2026	0.94	0.94	0.94	0.94	0.89	-	30,000
Aug 10, 2026	0.94	0.94	0.94	0.94	0.89	1.08%	-
Aug 7, 2026	0.93	0.93	0.93	0.93	0.88	-1.06%	42,000