Australia markets closed

Alcidion Group Limited (ALC.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0580+0.0010 (+1.75%)
At close: 04:10PM AEST
Time period:
25 May 2023 - 25 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 20240.05700.05800.05600.05800.0580944,085
23 May 20240.05700.05900.05700.05700.05701,204,215
22 May 20240.05800.05900.05600.05600.0560687,518
21 May 20240.06000.06000.05700.05800.05801,327,142
20 May 20240.05900.06000.05900.06000.0600676,894
17 May 20240.06200.06200.05900.05900.0590397,232
16 May 20240.06100.06400.06000.06200.06201,132,937
15 May 20240.06000.06400.06000.06400.0640769,302
14 May 20240.06200.06500.05900.05900.05902,203,668
13 May 20240.06100.06600.06100.06300.06301,155,820
10 May 20240.06200.06300.06150.06200.0620827,915
09 May 20240.06300.06400.06100.06400.06401,442,504
08 May 20240.06600.06700.06300.06300.0630773,169
07 May 20240.06800.06800.06300.06400.0640779,149
06 May 20240.06800.06800.06300.06600.06602,002,070
03 May 20240.05500.07100.05500.06900.06908,840,598
02 May 20240.05300.05600.05200.05600.0560732,563
01 May 20240.05500.05500.05100.05200.0520533,515
30 Apr 20240.05500.05500.05300.05400.0540450,994
29 Apr 20240.05500.05700.05400.05500.0550529,206
26 Apr 20240.05500.05900.05300.05500.05502,998,976
24 Apr 20240.04500.05400.04500.05400.05402,172,908
23 Apr 20240.04600.04650.04400.04600.04601,007,217
22 Apr 20240.04600.04800.04500.04600.04601,119,092
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...