ALC.AX - Alcidion Group Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
23 Sep. 20190.26500.26500.26000.26000.2600424,551
20 Sep. 20190.27500.28000.25500.26000.26003,394,980
19 Sep. 20190.25000.28000.24500.27000.27005,798,846
18 Sep. 20190.23000.25500.23000.25000.25005,450,006
17 Sep. 20190.23000.24000.22500.23500.23506,807,666
16 Sep. 20190.21500.21500.20500.20500.20502,463,983
13 Sep. 20190.21000.23000.21000.21500.21503,060,854
12 Sep. 20190.21000.22000.21000.21000.21002,460,235
11 Sep. 20190.21000.22000.21000.21000.21002,725,924
10 Sep. 20190.23000.23000.20500.21000.21002,432,473
09 Sep. 20190.22000.23500.21500.22500.22505,605,091
06 Sep. 20190.18500.21000.18500.21000.21006,882,479
05 Sep. 20190.17000.18500.17000.18500.18504,107,642
04 Sep. 20190.17000.17500.16500.17500.1750736,952
03 Sep. 2019------
02 Sep. 20190.17000.17000.16500.17000.1700563,659
30 Aug. 20190.16500.17000.16500.17000.1700642,877
29 Aug. 20190.17000.18500.16500.17000.17004,200,190
28 Aug. 20190.16500.16500.15000.15000.15003,781,441
27 Aug. 20190.17000.17500.16000.16500.16503,097,497
26 Aug. 20190.17000.17500.16500.17500.17501,807,761
23 Aug. 20190.18000.18500.17500.18000.18001,388,726
22 Aug. 20190.17000.19000.17000.18000.18007,848,858
21 Aug. 20190.15500.17000.15500.17000.17001,657,860
20 Aug. 20190.16000.16000.15500.15500.1550691,994
19 Aug. 20190.15500.16500.15500.15500.15501,148,530
16 Aug. 20190.15500.16500.15000.15000.15003,428,552
15 Aug. 20190.16000.16000.15500.15500.15502,406,224
14 Aug. 20190.16000.17000.16000.16500.1650973,201
13 Aug. 20190.16500.16500.16000.16000.16001,092,262
12 Aug. 20190.17000.17000.16000.16500.16501,141,149
09 Aug. 20190.16500.17000.16000.17000.17002,667,452
08 Aug. 20190.15000.16500.15000.16500.16504,245,798
07 Aug. 20190.15000.15500.14500.14500.14501,138,325
06 Aug. 20190.13000.15500.12500.15000.15004,206,852
05 Aug. 20190.14000.14500.14000.14000.1400683,411
02 Aug. 20190.16000.16000.15000.15000.15002,750,728
01 Aug. 20190.17000.17000.16000.16000.16002,301,900
31 Jul. 20190.17000.17000.16500.16500.16501,018,873
30 Jul. 20190.17000.17500.16500.17000.17001,381,493
29 Jul. 20190.16500.17000.16500.17000.17001,575,536
26 Jul. 20190.17000.17000.16000.16500.16501,209,292
25 Jul. 20190.16500.17500.16500.17000.17001,520,224
24 Jul. 20190.15500.17000.15500.16000.16003,754,289
23 Jul. 20190.18000.18500.15500.15500.155010,853,227
22 Jul. 20190.17000.19500.17000.19000.19004,747,644
19 Jul. 20190.17000.17000.16500.17000.17001,711,569
18 Jul. 20190.16500.17000.16500.16500.1650805,746
17 Jul. 20190.17000.17000.16000.16500.16501,744,689
16 Jul. 20190.17000.17500.16500.16500.16502,171,928
15 Jul. 20190.17500.17500.15500.16000.16003,893,867
12 Jul. 20190.18000.18500.16500.17500.17505,074,522
11 Jul. 20190.18000.18500.17500.18000.18005,945,135
10 Jul. 20190.16500.18500.16500.17500.17506,098,164
09 Jul. 20190.15500.17000.15500.16500.16504,617,061
08 Jul. 20190.14500.15500.14500.15500.15504,075,775
05 Jul. 20190.14000.15000.14000.14500.14502,070,018
04 Jul. 20190.13500.14500.13500.14500.14502,195,139
03 Jul. 20190.13500.14000.13500.13500.1350921,754
02 Jul. 20190.13000.14000.13000.13500.13503,059,116
01 Jul. 20190.12500.13000.12500.13000.13001,027,661
28 Jun. 20190.12500.13000.12200.12500.12501,583,325
27 Jun. 20190.12500.12500.12000.12000.1200727,018
26 Jun. 20190.12000.13000.12000.12000.12002,359,872
25 Jun. 20190.12000.12000.11500.11500.11502,486,781
24 Jun. 20190.12500.12500.12000.12000.12001,846,414
21 Jun. 20190.13000.13000.12500.12500.12501,841,671
20 Jun. 20190.12000.13000.12000.12500.12502,298,099
19 Jun. 20190.12000.12500.11500.11500.11502,292,997
18 Jun. 20190.12500.12500.12000.12000.12001,703,213
17 Jun. 20190.13000.13500.11700.12500.12504,118,905
14 Jun. 20190.13000.14000.13000.13500.13502,583,355
13 Jun. 20190.12500.13000.12500.13000.13001,555,608
12 Jun. 20190.13500.14000.12000.12500.12504,099,320
11 Jun. 20190.13000.14000.12500.13500.13503,561,730
07 Jun. 20190.12500.13000.12500.12500.12502,308,715
06 Jun. 20190.12000.13500.12000.12500.12504,193,383
05 Jun. 20190.11000.12500.11000.12000.12005,179,597
04 Jun. 20190.10000.10500.10000.10000.10002,401,523
03 Jun. 20190.12000.12000.10000.10000.100011,363,843
31 May 20190.12000.12500.11500.11500.11503,583,689
30 May 20190.11000.12500.11000.12000.12009,617,512
29 May 20190.09800.10500.09800.10000.10002,757,302
28 May 20190.09400.10000.09300.09600.09602,475,449
27 May 20190.09400.09400.09200.09200.0920845,720
24 May 20190.09500.09600.09300.09300.0930475,321
23 May 20190.09300.09700.09300.09600.09601,096,878
22 May 20190.09600.09700.09300.09300.09301,702,180
21 May 20190.09700.10000.09600.09700.09702,617,778
20 May 20190.10500.10500.09600.09600.09603,755,824
17 May 20190.09300.10000.09300.09900.09904,492,192
16 May 20190.09200.09350.09200.09300.0930660,109
15 May 20190.09500.09500.09100.09300.09301,997,999
14 May 20190.09400.09600.09300.09400.09401,551,965
13 May 20190.09500.10000.09400.09400.09403,938,544
10 May 20190.09500.09900.09000.09300.09303,458,719
09 May 20190.09900.10000.09000.09200.09207,640,757
08 May 20190.09700.10200.09700.10000.10005,286,370
07 May 20190.10000.10500.09600.09600.096011,052,616
06 May 20190.09500.10500.09500.09600.09609,626,074
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...