ALC.DB.A Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
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 |
Jan 26 2024 | 103.32 | 0.32 | 0.31% | 103.32 | 103.32 | 103.32 | 35,000 |
Jan 25 2024 | 103.00 | -0.50 | -0.48% | 102.56 | 103.00 | 102.56 | 278,000 |
Jan 24 2024 | 103.50 | -0.08 | -0.08% | 103.11 | 103.50 | 103.00 | 185,000 |
Jan 23 2024 | 103.58 | 0.74 | 0.72% | 103.30 | 103.75 | 103.30 | 295,000 |
Jan 22 2024 | 102.84 | -0.46 | -0.45% | 102.50 | 102.84 | 102.50 | 56,000 |
Jan 19 2024 | 103.30 | 0.30 | 0.29% | 102.57 | 103.30 | 102.00 | 118,000 |
Jan 18 2024 | 103.00 | -0.25 | -0.24% | 103.13 | 103.13 | 102.99 | 332,000 |
Jan 17 2024 | 103.25 | -0.49 | -0.47% | 103.87 | 103.87 | 103.25 | 156,000 |
Jan 16 2024 | 103.74 | 0.74 | 0.72% | 103.13 | 103.74 | 103.13 | 25,000 |
Jan 15 2024 | 103.00 | 0.00 | 0.00% | 103.00 | 103.00 | 103.00 | 239,000 |
Jan 12 2024 | 103.00 | 0.00 | 0.00% | 103.00 | 103.25 | 103.00 | 152,000 |
Jan 11 2024 | 103.00 | -0.25 | -0.24% | 103.50 | 103.50 | 103.00 | 78,000 |
Jan 10 2024 | 103.25 | 0.18 | 0.17% | 103.07 | 103.25 | 103.07 | 30,000 |
Jan 09 2024 | 103.07 | 0.00 | 0.00% | 103.00 | 103.07 | 103.00 | 151,000 |
Jan 08 2024 | 103.07 | 0.55 | 0.54% | 103.07 | 103.07 | 103.07 | 101,000 |
Jan 05 2024 | 102.52 | -1.23 | -1.19% | 103.07 | 103.07 | 102.52 | 427,000 |
Jan 04 2024 | 103.75 | 0.48 | 0.46% | 103.25 | 103.75 | 103.25 | 962,000 |
Jan 03 2024 | 103.27 | 0.68 | 0.66% | 103.27 | 103.27 | 103.27 | 154,000 |
Jan 02 2024 | 102.59 | -0.41 | -0.40% | 103.50 | 103.50 | 102.59 | 173,000 |