UK markets closed

Alcidion Group Limited (ALC.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0450-0.0020 (-4.26%)
At close: 04:10PM AEST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20240.04600.04700.04500.04500.0450308,681
18 Apr 20240.04400.05000.04400.04700.04702,729,213
17 Apr 20240.04400.04500.04400.04400.0440559,278
16 Apr 20240.04400.04500.04400.04400.0440198,223
15 Apr 20240.04600.04600.04400.04400.0440415,242
12 Apr 20240.04400.04550.04400.04500.0450584,170
11 Apr 20240.04500.04500.04400.04400.0440798,378
10 Apr 20240.04600.04600.04500.04600.04601,630,771
09 Apr 20240.04600.04700.04500.04600.04602,605,790
08 Apr 20240.04700.04700.04600.04600.0460479,643
05 Apr 20240.04800.04800.04600.04600.0460470,771
04 Apr 20240.04700.04800.04700.04700.0470217,902
03 Apr 20240.04800.04800.04700.04700.0470279,323
02 Apr 20240.05000.05100.04600.04700.04702,597,262
28 Mar 20240.05100.05100.05000.05100.0510275,881
27 Mar 20240.05100.05100.05000.05000.0500206,294
26 Mar 20240.05100.05100.05000.05000.0500279,304
25 Mar 20240.05200.05200.04900.05000.05001,468,689
22 Mar 20240.05100.05200.05100.05100.0510138,934
21 Mar 20240.05000.05300.05000.05100.05101,627,745
20 Mar 20240.05100.05150.05000.05100.0510446,077
19 Mar 20240.05000.05300.05000.05100.05101,041,079
18 Mar 20240.04900.05100.04900.05000.0500402,080
15 Mar 20240.05000.05000.04900.05000.0500841,226
14 Mar 20240.04900.04900.04800.04900.04901,051,674
13 Mar 20240.04900.05000.04800.04900.0490756,594
12 Mar 20240.05000.05000.04800.04900.0490544,023
11 Mar 20240.05000.05100.04900.05000.05001,486,803
08 Mar 20240.04900.05300.04900.05100.05101,441,420
07 Mar 20240.05100.05200.04900.04900.04901,870,607
06 Mar 20240.05100.05300.04900.05100.05102,662,847
05 Mar 20240.04600.05100.04600.05100.05101,239,433
04 Mar 20240.04800.04800.04600.04700.0470716,008
01 Mar 20240.05000.05000.04600.04600.0460878,130
29 Feb 20240.04500.05000.04300.05000.05002,840,357
28 Feb 20240.04900.05100.04000.04500.04507,063,784
27 Feb 20240.04700.04800.04500.04500.04502,507,214
26 Feb 20240.05000.05000.04600.04700.04701,820,926
23 Feb 20240.05000.05000.04550.05000.05004,137,820
22 Feb 20240.04900.05200.04900.05100.0510312,445
21 Feb 20240.05000.05200.04900.04900.04902,298,932
20 Feb 20240.05400.05400.04800.05000.05002,598,073
19 Feb 20240.05300.05500.05200.05500.05501,238,673
16 Feb 20240.05000.05400.05000.05200.05201,417,635
15 Feb 20240.05000.05100.04800.04900.0490725,304
14 Feb 20240.05100.05100.04800.05000.05003,679,142
13 Feb 20240.05200.05200.05000.05100.05102,070,725
12 Feb 20240.05300.05300.05100.05150.0515414,033
09 Feb 20240.05300.05300.05100.05300.0530963,255
08 Feb 20240.05100.05200.05000.05000.05001,941,940
07 Feb 20240.05100.05300.05000.05100.05101,861,748
06 Feb 20240.04900.05100.04900.05100.05102,811,197
05 Feb 20240.04900.05000.04750.04900.04903,906,499
02 Feb 20240.05200.05300.04900.05000.05007,167,785
01 Feb 20240.05700.05700.05200.05200.05203,838,851
31 Jan 20240.05400.05800.05400.05700.05704,608,821
30 Jan 20240.05700.05700.05300.05300.05302,529,991
29 Jan 20240.05500.05700.05500.05700.05701,612,493
25 Jan 20240.05700.05800.05600.05600.05603,051,473
24 Jan 20240.06100.06200.05700.05800.05803,844,417
23 Jan 20240.06000.06300.06000.06200.06201,688,292
22 Jan 20240.06200.06200.05800.06000.06001,215,487
19 Jan 20240.06300.06400.06000.06200.0620784,472
18 Jan 20240.06400.06500.06100.06500.0650862,421
17 Jan 20240.06500.06700.06300.06500.06501,035,157
16 Jan 20240.06700.06900.06400.06500.06501,553,896
15 Jan 20240.06900.06900.06700.06700.067093,082
12 Jan 20240.06800.07000.06700.07000.0700109,913
11 Jan 20240.06800.06800.06600.06800.0680973,306
10 Jan 20240.07000.07000.06800.06800.0680279,927
09 Jan 20240.06900.07000.06700.07000.07002,253,538
08 Jan 20240.07000.07050.06800.06850.06851,342,181
05 Jan 20240.07200.07200.07000.07000.0700448,171
04 Jan 20240.07300.07300.07000.07100.0710436,669
03 Jan 20240.07300.07400.07100.07200.0720736,415
02 Jan 20240.07500.07500.07200.07500.0750259,026
29 Dec 20230.07200.07500.07100.07500.07501,151,959
28 Dec 20230.07300.07300.07000.07300.07302,770,532
27 Dec 20230.07100.07300.07100.07300.0730629,668
22 Dec 20230.07300.07300.07100.07300.0730882,807
21 Dec 20230.07400.07600.07200.07300.0730548,719
20 Dec 20230.07500.07500.07300.07300.0730387,697
19 Dec 20230.07800.07800.07400.07500.0750495,570
18 Dec 20230.07700.07800.07700.07700.0770706,261
15 Dec 20230.08200.08300.07600.08300.08301,961,245
14 Dec 20230.08000.08200.07700.08100.08102,157,380
13 Dec 20230.07800.07800.07600.07800.0780160,431
12 Dec 20230.08000.08000.07400.07500.07501,134,086
11 Dec 20230.07600.08800.07600.08100.08106,475,307
08 Dec 20230.06900.07100.06800.07100.07101,228,680
07 Dec 20230.06900.07100.06900.07000.0700533,263
06 Dec 20230.07300.07300.06900.06900.0690678,875
05 Dec 20230.07100.07200.06800.07200.07201,341,794
04 Dec 20230.07400.07700.07100.07100.0710619,109
01 Dec 20230.07400.07500.07300.07400.0740227,198
30 Nov 20230.07500.07500.07300.07400.07401,105,723
29 Nov 20230.07700.07700.07400.07400.0740553,319
28 Nov 20230.07900.07900.07500.07500.0750360,557
27 Nov 20230.07300.07900.07200.07700.07702,214,353
24 Nov 20230.06700.07300.06700.07300.07301,293,847
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...