ALCXUST Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 17 2024 | 24.89 | 0.670 | 2.77% | 24.23 | 25.40 | 23.99 | 70,988.00 |
May 16 2024 | 24.22 | -0.270 | -1.10% | 24.46 | 24.97 | 23.55 | 72,540.00 |
May 15 2024 | 24.49 | 2.17 | 9.72% | 22.29 | 24.71 | 22.15 | 90,454.00 |
May 14 2024 | 22.32 | -0.710 | -3.08% | 23.04 | 23.32 | 21.77 | 67,747.00 |
May 13 2024 | 23.03 | -0.570 | -2.42% | 23.61 | 23.79 | 22.50 | 42,083.00 |
May 12 2024 | 23.60 | 0.230 | 0.98% | 23.40 | 24.12 | 23.32 | 38,958.00 |
May 11 2024 | 23.37 | -0.240 | -1.02% | 23.60 | 24.19 | 23.37 | 37,786.00 |
May 10 2024 | 23.61 | -0.860 | -3.51% | 24.47 | 25.19 | 23.33 | 67,634.00 |
May 09 2024 | 24.47 | 0.390 | 1.62% | 23.90 | 24.67 | 23.23 | 67,299.00 |
May 08 2024 | 24.08 | -0.410 | -1.67% | 24.43 | 24.76 | 23.54 | 75,821.00 |
May 07 2024 | 24.49 | -0.090 | -0.37% | 24.64 | 25.59 | 24.36 | 67,773.00 |
May 06 2024 | 24.58 | -0.440 | -1.76% | 25.00 | 25.61 | 24.41 | 68,353.00 |
May 05 2024 | 25.02 | 0.110 | 0.44% | 24.96 | 25.65 | 24.41 | 65,865.00 |
May 04 2024 | 24.91 | 0.310 | 1.26% | 24.60 | 25.21 | 24.34 | 71,541.00 |
May 03 2024 | 24.60 | 0.620 | 2.59% | 23.93 | 25.07 | 23.59 | 94,525.00 |
May 02 2024 | 23.98 | 0.740 | 3.18% | 23.15 | 24.30 | 22.36 | 70,201.00 |
May 01 2024 | 23.24 | 0.140 | 0.61% | 23.02 | 23.50 | 22.01 | 65,633.00 |
Apr 30 2024 | 23.10 | -2.11 | -8.37% | 25.19 | 25.51 | 22.41 | 70,616.00 |
Apr 29 2024 | 25.21 | -0.040 | -0.16% | 28.07 | 28.43 | 24.20 | 70,827.00 |
Apr 28 2024 | 25.25 | -0.410 | -1.60% | 25.67 | 26.21 | 25.11 | 34,097.00 |
Apr 27 2024 | 25.66 | 0.400 | 1.58% | 25.34 | 25.79 | 24.78 | 39,914.00 |
Apr 26 2024 | 25.26 | -0.800 | -3.07% | 25.97 | 26.05 | 24.80 | 35,417.00 |
Apr 25 2024 | 26.06 | 0.470 | 1.84% | 25.60 | 26.39 | 24.76 | 64,978.00 |
Apr 24 2024 | 25.59 | -1.64 | -6.02% | 27.29 | 27.41 | 25.37 | 66,035.00 |
Apr 23 2024 | 27.23 | -0.980 | -3.47% | 28.07 | 28.43 | 27.05 | 55,821.00 |
Apr 22 2024 | 28.21 | -1.20 | -4.08% | 29.08 | 29.67 | 28.20 | 95,822.00 |
Apr 21 2024 | 29.41 | 1.09 | 3.85% | 28.42 | 29.62 | 28.20 | 73,246.00 |
Apr 20 2024 | 28.32 | 2.14 | 8.17% | 26.05 | 28.60 | 25.74 | 59,015.00 |
Apr 19 2024 | 26.18 | 0.430 | 1.67% | 25.77 | 26.58 | 23.99 | 58,990.00 |
Apr 18 2024 | 25.75 | 0.550 | 2.18% | 25.24 | 26.40 | 24.83 | 50,598.00 |
Apr 17 2024 | 25.20 | -0.900 | -3.45% | 26.14 | 26.45 | 24.65 | 49,393.00 |
Apr 16 2024 | 26.10 | -0.140 | -0.53% | 26.27 | 26.63 | 24.85 | 64,753.00 |
Apr 15 2024 | 26.24 | -2.40 | -8.38% | 28.31 | 29.10 | 25.51 | 72,907.00 |
Apr 14 2024 | 28.64 | 1.92 | 7.19% | 26.40 | 28.80 | 25.24 | 115,091.00 |
Apr 13 2024 | 26.72 | -4.13 | -13.39% | 30.70 | 31.19 | 24.07 | 146,449.00 |
Apr 12 2024 | 30.85 | -4.56 | -12.88% | 35.62 | 37.40 | 29.33 | 163,335.00 |
Apr 11 2024 | 35.41 | -2.45 | -6.47% | 37.81 | 39.83 | 35.05 | 107,392.00 |
Apr 10 2024 | 37.86 | 2.79 | 7.96% | 35.09 | 41.30 | 34.90 | 379,020.00 |
Apr 09 2024 | 35.07 | -1.07 | -2.96% | 36.10 | 39.25 | 33.39 | 216,962.00 |
Apr 08 2024 | 36.14 | -2.38 | -6.18% | 41.10 | 43.54 | 34.69 | 454,469.00 |
Apr 07 2024 | 38.52 | 8.01 | 26.25% | 30.48 | 48.40 | 30.00 | 929,306.00 |
Apr 06 2024 | 30.51 | 0.590 | 1.97% | 29.82 | 30.89 | 29.72 | 27,759.00 |
Apr 05 2024 | 29.92 | -0.440 | -1.45% | 30.32 | 30.46 | 29.20 | 37,038.00 |
Apr 04 2024 | 30.36 | 0.940 | 3.20% | 29.42 | 31.17 | 28.92 | 54,383.00 |
Apr 03 2024 | 29.42 | -0.470 | -1.57% | 29.93 | 30.42 | 28.90 | 64,109.00 |
Apr 02 2024 | 29.89 | -3.83 | -11.36% | 33.83 | 33.86 | 29.27 | 120,845.00 |
Apr 01 2024 | 33.72 | -1.78 | -5.01% | 35.58 | 35.71 | 32.56 | 48,740.00 |
Mar 31 2024 | 35.50 | 1.09 | 3.17% | 34.47 | 36.11 | 34.38 | 44,513.00 |
Mar 30 2024 | 34.41 | -0.030 | -0.09% | 34.40 | 36.00 | 33.97 | 66,182.00 |
Mar 29 2024 | 34.44 | 0.070 | 0.20% | 34.43 | 34.69 | 33.16 | 42,242.00 |
Mar 28 2024 | 34.37 | 1.42 | 4.31% | 32.95 | 34.62 | 32.57 | 58,345.00 |
Mar 27 2024 | 32.95 | -1.36 | -3.96% | 34.29 | 35.00 | 32.64 | 53,120.00 |
Mar 26 2024 | 34.31 | -1.07 | -3.02% | 35.39 | 36.14 | 33.97 | 53,539.00 |
Mar 25 2024 | 35.38 | 0.880 | 2.55% | 34.56 | 36.26 | 34.26 | 121,917.00 |
Mar 24 2024 | 34.50 | -0.110 | -0.32% | 34.37 | 35.29 | 33.34 | 71,066.00 |
Mar 23 2024 | 34.61 | 2.25 | 6.95% | 32.43 | 35.17 | 32.37 | 115,785.00 |
Mar 22 2024 | 32.36 | 1.26 | 4.05% | 31.07 | 32.92 | 30.59 | 108,256.00 |
Mar 21 2024 | 31.10 | -0.280 | -0.89% | 28.86 | 31.99 | 28.86 | 51,275.00 |
Mar 20 2024 | 31.38 | 1.63 | 5.48% | 29.85 | 31.99 | 27.64 | 140,516.00 |
Mar 19 2024 | 29.75 | -4.70 | -13.64% | 34.44 | 34.71 | 28.97 | 128,734.00 |
Mar 18 2024 | 34.45 | -1.62 | -4.49% | 35.98 | 37.26 | 33.81 | 66,435.00 |
Mar 17 2024 | 36.07 | 1.24 | 3.56% | 35.04 | 36.89 | 33.22 | 70,845.00 |
Mar 16 2024 | 34.83 | -3.73 | -9.67% | 38.36 | 39.50 | 34.23 | 72,025.00 |
Mar 15 2024 | 38.56 | -0.930 | -2.36% | 39.68 | 40.35 | 36.24 | 142,353.00 |
Mar 14 2024 | 39.49 | -1.21 | -2.97% | 40.55 | 40.72 | 37.63 | 69,837.00 |
Mar 13 2024 | 40.70 | 2.43 | 6.35% | 38.85 | 41.00 | 37.54 | 107,836.00 |
Mar 12 2024 | 38.27 | 0.230 | 0.60% | 38.13 | 41.90 | 35.55 | 217,000.00 |
Mar 11 2024 | 38.04 | 3.26 | 9.37% | 34.86 | 38.20 | 33.44 | 174,150.00 |
Mar 10 2024 | 34.78 | -1.68 | -4.61% | 36.34 | 37.43 | 33.95 | 73,060.00 |
Mar 09 2024 | 36.46 | 1.43 | 4.08% | 35.60 | 36.81 | 34.79 | 3,611.00 |
Mar 08 2024 | 35.03 | 1.96 | 5.93% | 33.42 | 35.76 | 32.61 | 107,718.00 |
Mar 07 2024 | 33.07 | 1.48 | 4.69% | 31.55 | 33.53 | 30.95 | 105,641.00 |
Mar 06 2024 | 31.59 | 1.02 | 3.34% | 30.50 | 32.16 | 29.43 | 85,679.00 |
Mar 05 2024 | 30.57 | -2.77 | -8.31% | 33.30 | 33.60 | 28.56 | 123,986.00 |
Mar 04 2024 | 33.34 | -0.420 | -1.24% | 34.05 | 35.00 | 32.94 | 184,708.00 |
Mar 03 2024 | 33.76 | 1.11 | 3.40% | 32.70 | 33.98 | 31.26 | 100,354.00 |
Mar 02 2024 | 32.65 | 0.560 | 1.75% | 32.26 | 33.00 | 31.41 | 66,407.00 |
Mar 01 2024 | 32.09 | 2.11 | 7.04% | 30.11 | 32.85 | 29.73 | 88,041.00 |
Feb 29 2024 | 29.98 | 0.370 | 1.25% | 29.81 | 31.50 | 29.18 | 74,661.00 |
Feb 28 2024 | 29.61 | 0.860 | 2.99% | 28.82 | 31.81 | 24.50 | 114,557.00 |
Feb 27 2024 | 28.75 | -0.880 | -2.97% | 29.63 | 30.26 | 28.41 | 65,776.00 |
Feb 26 2024 | 29.63 | -0.300 | -1.00% | 30.03 | 30.24 | 27.49 | 89,185.00 |
Feb 25 2024 | 29.93 | 0.290 | 0.98% | 29.61 | 31.62 | 29.31 | 94,029.00 |
Feb 24 2024 | 29.64 | -0.750 | -2.47% | 30.60 | 32.50 | 29.25 | 121,680.00 |
Feb 23 2024 | 30.39 | -0.130 | -0.43% | 31.16 | 38.50 | 29.63 | 646,210.00 |
Feb 22 2024 | 30.52 | 4.32 | 16.49% | 26.25 | 32.76 | 25.50 | 282,892.00 |
Feb 21 2024 | 26.20 | -1.09 | -3.99% | 27.23 | 27.31 | 25.39 | 43,166.00 |
Feb 20 2024 | 27.29 | -1.35 | -4.71% | 28.42 | 28.68 | 26.15 | 53,364.00 |
Feb 19 2024 | 28.64 | 1.10 | 3.99% | 26.96 | 28.86 | 26.96 | 60,048.00 |
Feb 18 2024 | 27.54 | 0.670 | 2.49% | 26.70 | 28.00 | 26.49 | 38,509.00 |
Feb 17 2024 | 26.87 | 0.320 | 1.21% | 26.67 | 27.36 | 25.54 | 63,866.00 |