ALC.AX - Alcidion Group Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
26 Feb 20200.17000.17500.16200.16500.16502,895,593
25 Feb 20200.17000.18000.16000.18000.18007,034,853
24 Feb 20200.20500.20500.18500.19000.19003,384,262
21 Feb 20200.21500.21500.20500.20500.2050679,597
20 Feb 20200.20500.21500.20500.21500.21501,148,130
19 Feb 20200.22000.22000.20000.21000.21002,250,845
18 Feb 20200.22000.22500.21500.22000.2200526,136
17 Feb 20200.23000.23000.21500.22000.22003,034,217
14 Feb 20200.22500.23000.22500.23000.23001,278,704
13 Feb 20200.23000.23500.22500.22500.22504,161,015
12 Feb 20200.22000.22500.22000.22000.22001,056,641
11 Feb 20200.22500.23000.22000.22000.22002,345,641
10 Feb 20200.22500.22500.22000.22000.2200691,223
07 Feb 20200.23000.23500.22000.22500.22501,793,958
06 Feb 20200.21500.23000.21500.23000.23003,262,733
05 Feb 20200.20500.21500.20500.21000.2100719,921
04 Feb 20200.20500.21500.20000.20000.20001,566,528
03 Feb 20200.20500.20700.19500.20000.20001,580,324
31 Jan 20200.20000.21000.20000.20500.20501,859,247
30 Jan 20200.21000.21000.20000.20000.20001,221,810
29 Jan 20200.21500.22000.21000.21000.21001,459,685
28 Jan 20200.19500.22000.19500.21500.21503,791,370
24 Jan 20200.22500.23000.21000.22000.22004,292,612
23 Jan 20200.23500.23500.22500.23000.23003,975,420
22 Jan 20200.21500.23500.21500.23500.23504,321,265
21 Jan 20200.22000.22000.21000.21000.21004,757,964
20 Jan 20200.20500.21500.20500.20500.20502,018,467
17 Jan 20200.19500.20500.19000.20500.20504,629,929
16 Jan 20200.18000.20000.17500.19500.19504,459,056
15 Jan 20200.18000.18500.17500.18000.1800377,970
14 Jan 20200.18000.18000.17500.18000.1800415,084
13 Jan 20200.18000.18500.17500.17500.1750623,871
10 Jan 20200.18000.18500.18000.18000.1800259,593
09 Jan 20200.18000.18000.17500.17500.17501,636,725
08 Jan 20200.18000.18500.17500.17500.1750844,155
07 Jan 20200.18000.18500.17500.18500.18501,372,020
06 Jan 20200.19000.19000.18000.18500.18501,172,503
03 Jan 20200.18500.19000.18200.19000.1900350,750
02 Jan 20200.18500.19000.18500.18500.1850459,174
31 Dec 20190.18500.19000.18000.18500.1850864,135
30 Dec 20190.19000.20000.18500.18500.18502,683,043
27 Dec 20190.19000.19500.18500.19000.19002,227,744
24 Dec 20190.18500.18500.18000.18500.1850153,092
23 Dec 20190.17500.18500.17000.18000.18001,334,591
20 Dec 20190.17500.18000.17000.17500.17501,292,688
19 Dec 20190.19000.19500.17500.17500.17504,147,196
18 Dec 20190.18500.18500.18000.18500.1850628,326
17 Dec 20190.18500.19000.18500.18500.18501,054,274
16 Dec 20190.19000.19500.18500.18500.1850536,323
13 Dec 20190.18500.19500.18500.19000.19001,199,861
12 Dec 20190.18500.18500.18000.18000.1800804,205
11 Dec 20190.19000.19000.18000.18500.18501,689,322
10 Dec 20190.19500.19500.19000.19000.19002,877,188
09 Dec 20190.21000.21000.19500.19500.19502,556,839
06 Dec 20190.21000.21500.20500.20500.2050537,000
05 Dec 20190.20500.21500.20500.21500.21501,124,215
04 Dec 20190.20500.20500.20000.20000.20001,285,742
03 Dec 20190.21000.21500.20000.20000.20001,232,434
02 Dec 20190.22000.22000.21000.21500.2150802,514
29 Nov 20190.22000.22500.21500.21500.21501,391,459
28 Nov 20190.23000.23000.22000.22000.22001,324,374
27 Nov 20190.22500.23250.22000.22500.22503,553,733
26 Nov 20190.21000.22500.21000.22000.22003,201,730
25 Nov 20190.21500.21500.20500.21000.2100792,472
22 Nov 20190.21500.22000.21000.21000.21001,993,147
21 Nov 20190.20500.21000.20200.20500.2050921,964
20 Nov 20190.21500.22000.20500.20500.20502,108,741
19 Nov 20190.20000.21500.19500.21000.21003,730,214
18 Nov 20190.19500.19500.19000.19000.1900937,444
15 Nov 20190.19500.20000.19500.19500.1950990,052
14 Nov 20190.19500.19500.18700.19500.19504,419,782
13 Nov 20190.19500.20000.19000.19500.19501,608,257
12 Nov 20190.20500.20750.19000.19500.19504,131,379
11 Nov 20190.20000.20700.20000.20500.20501,701,505
08 Nov 20190.21000.21500.20000.20000.20003,310,613
07 Nov 20190.21000.21500.20000.21000.21003,600,485
06 Nov 20190.24000.24500.20500.21000.21004,726,119
05 Nov 20190.19500.24500.19000.24000.24007,132,414
04 Nov 20190.20500.20500.20500.20500.2050-
01 Nov 20190.20500.20500.20500.20500.2050-
31 Oct 20190.20500.21000.19500.20500.20501,775,523
30 Oct 20190.21000.21000.19500.20000.20002,370,635
29 Oct 20190.21500.21700.21000.21000.2100669,981
28 Oct 20190.21000.21500.20500.21000.21001,691,157
25 Oct 20190.21000.21000.19000.21000.21006,793,768
24 Oct 20190.22500.22500.21000.21000.21001,574,869
23 Oct 20190.23000.23000.22000.22000.2200595,772
22 Oct 20190.22500.23500.22000.22500.22502,176,869
21 Oct 20190.23500.24000.22500.22500.22501,568,139
18 Oct 20190.23500.24000.23000.23500.23501,186,017
17 Oct 20190.24000.24000.23000.23000.23001,747,480
16 Oct 20190.23000.24000.22500.24000.24001,289,607
15 Oct 20190.25000.25000.22000.23500.23508,827,061
14 Oct 20190.28000.29000.24500.24500.24506,593,031
11 Oct 20190.26500.28000.26500.27500.27503,351,789
10 Oct 20190.25000.26500.24500.26000.26002,505,704
09 Oct 20190.25500.25500.24500.24500.24503,705,413
08 Oct 20190.26000.27000.25700.26000.26002,522,143
07 Oct 20190.26000.26000.25000.25750.25751,934,306
04 Oct 20190.26500.26500.26000.26000.26001,504,128
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...