ALCOF Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 16 2024 | 388.00 | -4.00 | -1.02% | 380.00 | 390.00 | 380.00 | 31 |
Apr 15 2024 | 392.00 | 4.00 | 1.03% | 410.00 | 412.00 | 370.00 | 141 |
Apr 12 2024 | 388.00 | 42.00 | 12.14% | 356.00 | 388.00 | 356.00 | 251 |
Apr 11 2024 | 346.00 | 10.00 | 2.98% | 344.00 | 346.00 | 340.00 | 32 |
Apr 10 2024 | 336.00 | -6.00 | -1.75% | 340.00 | 340.00 | 334.00 | 29 |
Apr 09 2024 | 342.00 | -4.00 | -1.16% | 346.00 | 346.00 | 338.00 | 60 |
Apr 08 2024 | 346.00 | -6.00 | -1.70% | 360.00 | 374.00 | 342.00 | 347 |
Apr 05 2024 | 352.00 | -4.00 | -1.12% | 356.00 | 356.00 | 342.00 | 25 |
Apr 04 2024 | 356.00 | 22.00 | 6.59% | 330.00 | 356.00 | 330.00 | 102 |
Apr 03 2024 | 334.00 | -4.00 | -1.18% | 338.00 | 338.00 | 330.00 | 48 |
Apr 02 2024 | 338.00 | 10.00 | 3.05% | 338.00 | 338.00 | 336.00 | 53 |
Mar 28 2024 | 328.00 | -10.00 | -2.96% | 330.00 | 336.00 | 328.00 | 50 |
Mar 27 2024 | 338.00 | 4.00 | 1.20% | 338.00 | 338.00 | 338.00 | 1 |
Mar 26 2024 | 334.00 | -4.00 | -1.18% | 338.00 | 338.00 | 334.00 | 29 |
Mar 25 2024 | 338.00 | 0.00 | 0.00% | 328.00 | 338.00 | 328.00 | 2 |
Mar 22 2024 | 338.00 | 0.00 | 0.00% | 338.00 | 338.00 | 338.00 | 3 |
Mar 21 2024 | 338.00 | 4.00 | 1.20% | 334.00 | 338.00 | 334.00 | 18 |
Mar 20 2024 | 334.00 | -8.00 | -2.34% | 334.00 | 334.00 | 334.00 | 6 |
Mar 19 2024 | 342.00 | 0.00 | 0.00% | 336.00 | 342.00 | 336.00 | 10 |
Mar 18 2024 | 342.00 | 8.00 | 2.40% | 342.00 | 342.00 | 342.00 | 6 |
Mar 15 2024 | 334.00 | 0.00 | 0.00% | 334.00 | 334.00 | 334.00 | 5 |
Mar 14 2024 | 334.00 | 0.00 | 0.00% | 328.00 | 334.00 | 326.00 | 21 |
Mar 13 2024 | 334.00 | 8.00 | 2.45% | 334.00 | 334.00 | 334.00 | 1 |
Mar 12 2024 | 326.00 | -16.00 | -4.68% | 332.00 | 336.00 | 326.00 | 72 |
Mar 11 2024 | 342.00 | 6.00 | 1.79% | 342.00 | 342.00 | 342.00 | 1 |
Mar 08 2024 | 336.00 | 0.00 | 0.00% | 334.00 | 336.00 | 330.00 | 18 |
Mar 07 2024 | 336.00 | 2.00 | 0.60% | 330.00 | 338.00 | 330.00 | 85 |
Mar 06 2024 | 334.00 | -8.00 | -2.34% | 340.00 | 340.00 | 334.00 | 3 |
Mar 05 2024 | 342.00 | 2.00 | 0.59% | 340.00 | 342.00 | 334.00 | 17 |
Mar 04 2024 | 340.00 | 0.00 | 0.00% | 344.00 | 344.00 | 340.00 | 4 |
Mar 01 2024 | 340.00 | -2.00 | -0.58% | 340.00 | 340.00 | 340.00 | 11 |
Feb 29 2024 | 342.00 | 6.00 | 1.79% | 342.00 | 342.00 | 342.00 | 15 |
Feb 28 2024 | 336.00 | -12.00 | -3.45% | 350.00 | 350.00 | 334.00 | 36 |
Feb 27 2024 | 348.00 | 2.00 | 0.58% | 346.00 | 348.00 | 334.00 | 86 |
Feb 26 2024 | 346.00 | 24.00 | 7.45% | 332.00 | 346.00 | 332.00 | 210 |
Feb 23 2024 | 322.00 | -16.00 | -4.73% | 326.00 | 338.00 | 322.00 | 36 |
Feb 22 2024 | 338.00 | 8.00 | 2.42% | 338.00 | 338.00 | 338.00 | 1 |
Feb 21 2024 | 330.00 | 0.00 | 0.00% | 330.00 | 330.00 | 330.00 | 0.00 |
Feb 20 2024 | 330.00 | -12.00 | -3.51% | 330.00 | 330.00 | 324.00 | 4 |
Feb 19 2024 | 342.00 | 0.00 | 0.00% | 342.00 | 342.00 | 342.00 | 0.00 |
Feb 16 2024 | 342.00 | 0.00 | 0.00% | 330.00 | 342.00 | 328.00 | 21 |
Feb 15 2024 | 342.00 | -2.00 | -0.58% | 342.00 | 342.00 | 342.00 | 12 |
Feb 14 2024 | 344.00 | 0.00 | 0.00% | 344.00 | 344.00 | 344.00 | 0.00 |
Feb 13 2024 | 344.00 | -2.00 | -0.58% | 344.00 | 344.00 | 344.00 | 4 |
Feb 12 2024 | 346.00 | 4.00 | 1.17% | 346.00 | 346.00 | 330.00 | 33 |
Feb 09 2024 | 342.00 | 0.00 | 0.00% | 342.00 | 342.00 | 342.00 | 0.00 |
Feb 08 2024 | 342.00 | 0.00 | 0.00% | 342.00 | 342.00 | 342.00 | 0.00 |
Feb 07 2024 | 342.00 | -2.00 | -0.58% | 338.00 | 342.00 | 338.00 | 13 |
Feb 06 2024 | 344.00 | 0.00 | 0.00% | 342.00 | 344.00 | 338.00 | 9 |
Feb 05 2024 | 344.00 | 22.00 | 6.83% | 334.00 | 348.00 | 334.00 | 116 |
Feb 02 2024 | 322.00 | -8.00 | -2.42% | 322.00 | 322.00 | 322.00 | 2 |
Feb 01 2024 | 330.00 | 8.00 | 2.48% | 330.00 | 330.00 | 330.00 | 1 |
Jan 31 2024 | 322.00 | 0.00 | 0.00% | 322.00 | 322.00 | 322.00 | 21 |
Jan 30 2024 | 322.00 | 4.00 | 1.26% | 320.00 | 322.00 | 320.00 | 14 |
Jan 29 2024 | 318.00 | 0.00 | 0.00% | 320.00 | 320.00 | 318.00 | 71 |
Jan 26 2024 | 318.00 | -2.00 | -0.63% | 312.00 | 320.00 | 312.00 | 51 |
Jan 25 2024 | 320.00 | 0.00 | 0.00% | 320.00 | 320.00 | 320.00 | 0.00 |
Jan 24 2024 | 320.00 | 0.00 | 0.00% | 320.00 | 320.00 | 320.00 | 0.00 |
Jan 23 2024 | 320.00 | 0.00 | 0.00% | 320.00 | 320.00 | 320.00 | 0.00 |
Jan 22 2024 | 320.00 | 0.00 | 0.00% | 320.00 | 320.00 | 320.00 | 0.00 |
Jan 19 2024 | 320.00 | 0.00 | 0.00% | 320.00 | 320.00 | 320.00 | 0.00 |
Jan 18 2024 | 320.00 | 4.00 | 1.27% | 320.00 | 320.00 | 320.00 | 1 |