Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Australia
ASX
Alcidion Group Limited (ALC)
Alcidion Group Limited (ALC) Historical

ALC Alcidion Group Limited

0.056

-0.001 (-1.75%)

Jun 03 2024 - Closed

Delayed by 20 minutes

ALC Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	0.057	0.001	1.79%	0.055	0.057	0.052	1,319,997
May 30 2024	0.056	-0.001	-1.75%	0.056	0.056	0.055	523,448
May 29 2024	0.057	0.00	0.00%	0.057	0.057	0.056	353,052
May 28 2024	0.057	-0.002	-3.39%	0.059	0.059	0.057	600,079
May 27 2024	0.059	0.001	1.72%	0.058	0.06	0.058	197,881
May 24 2024	0.058	-0.001	-1.69%	0.057	0.058	0.056	944,085
May 23 2024	0.059	0.001	1.72%	0.057	0.059	0.057	1,204,215
May 22 2024	0.058	0.00	0.00%	0.058	0.059	0.058	687,518
May 21 2024	0.058	-0.002	-3.33%	0.06	0.06	0.057	1,327,142
May 20 2024	0.06	0.001	1.69%	0.059	0.06	0.059	676,894
May 17 2024	0.059	-0.003	-4.84%	0.062	0.062	0.059	397,232
May 16 2024	0.062	-0.001	-1.59%	0.061	0.064	0.06	1,132,937
May 15 2024	0.063	0.004	6.78%	0.06	0.063	0.06	769,302
May 14 2024	0.059	-0.004	-6.35%	0.062	0.065	0.059	2,203,668
May 13 2024	0.063	0.001	1.61%	0.061	0.066	0.061	1,155,820
May 10 2024	0.062	0.00	0.00%	0.062	0.063	0.0615	827,915
May 09 2024	0.062	-0.001	-1.59%	0.063	0.064	0.061	1,442,504
May 08 2024	0.063	-0.001	-1.56%	0.066	0.067	0.063	773,169
May 07 2024	0.064	-0.002	-3.03%	0.068	0.068	0.063	779,149
May 06 2024	0.066	-0.003	-4.35%	0.068	0.068	0.063	2,002,070
May 03 2024	0.069	0.014	25.45%	0.055	0.071	0.055	8,840,598
May 02 2024	0.055	0.003	5.77%	0.053	0.056	0.052	732,563
May 01 2024	0.052	-0.002	-3.70%	0.055	0.055	0.051	533,515
Apr 30 2024	0.054	-0.001	-1.82%	0.055	0.055	0.053	450,994
Apr 29 2024	0.055	0.002	3.77%	0.055	0.057	0.054	529,206
Apr 26 2024	0.053	-0.001	-1.85%	0.055	0.059	0.053	2,998,976
Apr 24 2024	0.054	0.008	17.39%	0.045	0.054	0.045	2,172,908
Apr 23 2024	0.046	0.00	0.00%	0.046	0.0465	0.044	1,007,217
Apr 22 2024	0.046	0.0005	1.10%	0.046	0.048	0.045	1,119,092
Apr 19 2024	0.0455	-0.0015	-3.19%	0.046	0.047	0.045	308,681
Apr 18 2024	0.047	0.003	6.82%	0.044	0.05	0.044	2,729,213
Apr 17 2024	0.044	0.00	0.00%	0.044	0.045	0.044	559,278
Apr 16 2024	0.044	0.00	0.00%	0.044	0.045	0.044	198,223
Apr 15 2024	0.044	-0.001	-2.22%	0.046	0.046	0.044	415,242
Apr 12 2024	0.045	0.001	2.27%	0.044	0.0455	0.044	584,170
Apr 11 2024	0.044	-0.001	-2.22%	0.045	0.045	0.044	798,378
Apr 10 2024	0.045	0.00	0.00%	0.046	0.046	0.045	1,630,771
Apr 09 2024	0.045	-0.001	-2.17%	0.046	0.047	0.045	2,605,790
Apr 08 2024	0.046	-0.0005	-1.08%	0.047	0.047	0.046	479,643
Apr 05 2024	0.0465	-0.0005	-1.06%	0.048	0.048	0.046	470,771
Apr 04 2024	0.047	0.00	0.00%	0.047	0.048	0.047	217,902
Apr 03 2024	0.047	0.001	2.17%	0.048	0.048	0.047	279,323
Apr 02 2024	0.046	-0.004	-8.00%	0.05	0.051	0.046	2,597,262
Mar 28 2024	0.05	0.00	0.00%	0.051	0.051	0.05	275,881
Mar 27 2024	0.05	0.00	0.00%	0.051	0.051	0.05	206,294
Mar 26 2024	0.05	0.00	0.00%	0.051	0.051	0.05	279,304
Mar 25 2024	0.05	-0.001	-1.96%	0.052	0.052	0.049	1,468,689
Mar 22 2024	0.051	0.00	0.00%	0.051	0.052	0.051	138,934
Mar 21 2024	0.051	0.001	2.00%	0.05	0.053	0.05	1,627,745
Mar 20 2024	0.05	-0.002	-3.85%	0.051	0.0515	0.05	446,077
Mar 19 2024	0.052	0.002	4.00%	0.05	0.053	0.05	1,041,079
Mar 18 2024	0.05	0.001	2.04%	0.049	0.051	0.049	402,080
Mar 15 2024	0.049	0.00	0.00%	0.05	0.05	0.049	841,226
Mar 14 2024	0.049	0.00	0.00%	0.049	0.049	0.048	1,051,674
Mar 13 2024	0.049	0.00	0.00%	0.049	0.05	0.048	756,594
Mar 12 2024	0.049	0.00	0.00%	0.05	0.05	0.048	544,023
Mar 11 2024	0.049	-0.002	-3.92%	0.05	0.051	0.049	1,486,803
Mar 08 2024	0.051	0.002	4.08%	0.049	0.053	0.049	1,441,420
Mar 07 2024	0.049	-0.002	-3.92%	0.051	0.052	0.049	1,870,607
Mar 06 2024	0.051	0.00	0.00%	0.051	0.053	0.049	2,662,847
Mar 05 2024	0.051	0.004	8.51%	0.046	0.051	0.046	1,239,433

Societe Generale Sg4.15%...

CASAM ETF MSCI Europe Ex...

Parrot Protocol

Adtalem Global Education

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions