ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.98
0.25%
US Tech 100
18,186.17
-0.06%
S&P 500
5,312.17
0.08%
US Dollar vs CAD
1.36415
0.13%
Bitcoin
70,315.85
-1.59%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. Australia
  5. ASX
  6. Alcidion Group Limited (ALC)

  7. Alcidion Group Limited (ALC) Historical

ALC Alcidion Group Limited

0.058
-0.002 (-3.33%)
May 21 2024 - Closed
Delayed by 20 minutes

ALC Historical Prices

Date Close Change Change (%) Open High Low Volume
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 07 2024 0.051 0.002 4.08% 0.049 0.053 0.049 1,441,420
Mar 06 2024 0.049 -0.002 -3.92% 0.051 0.052 0.049 1,870,607
Mar 05 2024 0.051 0.00 0.00% 0.051 0.053 0.049 2,662,847
Mar 04 2024 0.051 0.004 8.51% 0.046 0.051 0.046 1,239,433
Mar 03 2024 0.047 -0.001 -2.08% 0.048 0.048 0.046 716,008
Feb 29 2024 0.048 -0.001 -2.04% 0.05 0.05 0.048 878,130
Feb 28 2024 0.049 0.004 8.89% 0.045 0.05 0.043 2,840,357
Feb 27 2024 0.045 -0.0005 -1.10% 0.049 0.051 0.04 7,063,784
Feb 26 2024 0.0455 -0.0015 -3.19% 0.047 0.048 0.045 2,507,214
Feb 25 2024 0.047 -0.0015 -3.09% 0.05 0.05 0.046 1,820,926
Feb 22 2024 0.0485 -0.0035 -6.73% 0.05 0.05 0.0455 4,137,820
Feb 21 2024 0.052 0.003 6.12% 0.049 0.052 0.049 312,445
Feb 20 2024 0.049 -0.001 -2.00% 0.05 0.052 0.049 2,298,932

Your Recent History

ASX
ALC
Alcidion
NYSE
MIY
BlackRock MuniYield Mich...
Delayed Upgrade Clock
ADVFN Logo

Canada
Company
Business
Popular
Get The App

Support: +44 (0) 203 8794 460 | support@advfn.com

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

© 2024 ADVFN PLC - All Rights Reserved