ALC.DB.A Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 26 2024 | 101.41 | -0.69 | -0.68% | 101.41 | 101.41 | 101.41 | 10,000 |
Apr 25 2024 | 102.10 | 0.00 | 0.00% | 102.10 | 102.10 | 102.10 | 0 |
Apr 24 2024 | 102.10 | -0.40 | -0.39% | 102.10 | 102.10 | 102.10 | 5,000 |
Apr 23 2024 | 102.50 | -0.25 | -0.24% | 102.50 | 102.50 | 102.50 | 15,000 |
Apr 22 2024 | 102.75 | 0.00 | 0.00% | 102.75 | 102.75 | 102.75 | 3,000 |
Apr 19 2024 | 102.75 | 0.00 | 0.00% | 102.75 | 102.75 | 102.75 | 0 |
Apr 18 2024 | 102.75 | -0.35 | -0.34% | 102.75 | 102.75 | 102.75 | 30,000 |
Apr 17 2024 | 103.10 | -0.06 | -0.06% | 103.10 | 103.10 | 103.10 | 5,000 |
Apr 16 2024 | 103.16 | 0.17 | 0.17% | 103.03 | 103.16 | 103.00 | 113,000 |
Apr 15 2024 | 102.99 | 0.41 | 0.40% | 102.99 | 102.99 | 102.99 | 25,000 |
Apr 12 2024 | 102.58 | -1.13 | -1.09% | 102.30 | 102.58 | 102.30 | 12,000 |
Apr 11 2024 | 103.71 | 0.65 | 0.63% | 103.00 | 103.71 | 103.00 | 19,000 |
Apr 10 2024 | 103.06 | 0.00 | 0.00% | 103.06 | 103.06 | 103.06 | 0 |
Apr 09 2024 | 103.06 | -1.54 | -1.47% | 104.32 | 104.32 | 103.06 | 130,000 |
Apr 08 2024 | 104.60 | 1.88 | 1.83% | 104.50 | 104.60 | 104.50 | 10,000 |
Apr 05 2024 | 102.72 | 0.00 | 0.00% | 102.72 | 102.72 | 102.72 | 0 |
Apr 04 2024 | 102.72 | 0.00 | 0.00% | 102.72 | 102.72 | 102.72 | 0 |
Apr 03 2024 | 102.72 | 0.00 | 0.00% | 102.72 | 102.72 | 102.72 | 0 |
Apr 02 2024 | 102.72 | -1.28 | -1.23% | 102.72 | 102.72 | 102.72 | 40,000 |
Apr 01 2024 | 104.00 | 0.00 | 0.00% | 104.00 | 104.00 | 104.00 | 0 |
Mar 28 2024 | 104.00 | 0.00 | 0.00% | 104.00 | 104.00 | 104.00 | 0 |
Mar 27 2024 | 104.00 | 0.50 | 0.48% | 103.00 | 104.00 | 103.00 | 75,000 |
Mar 26 2024 | 103.50 | 0.00 | 0.00% | 103.50 | 103.50 | 103.50 | 0 |
Mar 25 2024 | 103.50 | 1.06 | 1.03% | 103.50 | 103.50 | 103.50 | 10,000 |
Mar 22 2024 | 102.44 | -1.06 | -1.02% | 102.44 | 102.44 | 102.44 | 3,000 |
Mar 21 2024 | 103.50 | 0.79 | 0.77% | 102.64 | 103.50 | 102.64 | 58,000 |
Mar 20 2024 | 102.71 | 2.71 | 2.71% | 102.71 | 102.71 | 102.71 | 6,000 |
Mar 19 2024 | 100.00 | 0.00 | 0.00% | 100.00 | 100.00 | 100.00 | 0 |
Mar 18 2024 | 100.00 | -3.85 | -3.71% | 100.00 | 100.00 | 100.00 | 1,000 |
Mar 15 2024 | 103.85 | -0.15 | -0.14% | 103.85 | 103.85 | 103.85 | 85,000 |
Mar 14 2024 | 104.00 | 0.00 | 0.00% | 104.00 | 104.00 | 104.00 | 0 |
Mar 13 2024 | 104.00 | 0.00 | 0.00% | 104.00 | 104.00 | 104.00 | 0 |
Mar 12 2024 | 104.00 | -0.36 | -0.34% | 104.00 | 104.00 | 104.00 | 19,000 |
Mar 11 2024 | 104.36 | 1.25 | 1.21% | 103.50 | 104.36 | 103.50 | 51,000 |
Mar 08 2024 | 103.11 | -0.89 | -0.86% | 103.50 | 104.00 | 103.11 | 122,000 |
Mar 07 2024 | 104.00 | 0.50 | 0.48% | 104.00 | 104.00 | 104.00 | 10,000 |
Mar 06 2024 | 103.50 | 0.03 | 0.03% | 103.50 | 103.50 | 103.50 | 12,000 |
Mar 05 2024 | 103.47 | 0.00 | 0.00% | 103.47 | 103.47 | 103.47 | 0 |
Mar 04 2024 | 103.47 | -1.78 | -1.69% | 103.47 | 103.47 | 103.47 | 10,000 |
Mar 01 2024 | 105.25 | 0.00 | 0.00% | 105.25 | 105.25 | 105.25 | 0 |
Feb 29 2024 | 105.25 | 0.00 | 0.00% | 105.25 | 105.25 | 105.25 | 0 |
Feb 28 2024 | 105.25 | 0.00 | 0.00% | 105.25 | 105.25 | 105.25 | 0 |
Feb 27 2024 | 105.25 | 0.00 | 0.00% | 105.25 | 105.25 | 105.25 | 0 |
Feb 26 2024 | 105.25 | 0.75 | 0.72% | 105.12 | 105.25 | 105.12 | 20,000 |
Feb 23 2024 | 104.50 | 0.55 | 0.53% | 104.87 | 105.00 | 104.50 | 32,000 |
Feb 22 2024 | 103.95 | -0.14 | -0.13% | 103.95 | 103.95 | 103.95 | 10,000 |
Feb 21 2024 | 104.09 | -0.07 | -0.07% | 104.16 | 104.16 | 104.00 | 147,000 |
Feb 20 2024 | 104.16 | -0.84 | -0.80% | 105.00 | 105.56 | 104.16 | 70,000 |
Feb 16 2024 | 105.00 | 0.00 | 0.00% | 105.00 | 105.00 | 105.00 | 0 |
Feb 15 2024 | 105.00 | 0.00 | 0.00% | 105.00 | 105.00 | 105.00 | 93,000 |
Feb 14 2024 | 105.00 | 0.00 | 0.00% | 105.00 | 105.00 | 105.00 | 0 |
Feb 13 2024 | 105.00 | 0.00 | 0.00% | 105.00 | 105.00 | 105.00 | 15,000 |
Feb 12 2024 | 105.00 | 0.00 | 0.00% | 105.00 | 105.00 | 105.00 | 25,000 |
Feb 09 2024 | 105.00 | 0.00 | 0.00% | 105.00 | 105.00 | 105.00 | 10,000 |
Feb 08 2024 | 105.00 | -0.35 | -0.33% | 105.27 | 105.27 | 105.00 | 35,000 |
Feb 07 2024 | 105.35 | 0.00 | 0.00% | 105.35 | 105.35 | 105.35 | 0 |
Feb 06 2024 | 105.35 | 0.35 | 0.33% | 105.00 | 105.35 | 105.00 | 61,000 |
Feb 05 2024 | 105.00 | 0.50 | 0.48% | 105.00 | 105.07 | 105.00 | 445,000 |
Feb 02 2024 | 104.50 | -1.13 | -1.07% | 104.85 | 105.00 | 104.50 | 51,000 |
Feb 01 2024 | 105.63 | 0.63 | 0.60% | 105.00 | 105.63 | 105.00 | 134,000 |
Jan 31 2024 | 105.00 | 1.00 | 0.96% | 104.87 | 105.00 | 104.87 | 190,000 |
Jan 30 2024 | 104.00 | 0.00 | 0.00% | 103.75 | 104.10 | 103.75 | 132,000 |
Jan 29 2024 | 104.00 | 0.68 | 0.66% | 103.50 | 104.00 | 103.50 | 133,000 |