Australia markets open in 6 hours 53 minutes

Allied Corp. (ALID)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.1450-0.0238 (-14.10%)
At close: 03:52PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20240.16200.17390.14500.14500.14502,590
02 May 20240.16880.16880.16880.16880.1688-
01 May 20240.14500.17900.14500.16880.16885,118
30 Apr 20240.16200.16200.16200.16200.16202,000
29 Apr 20240.14500.17390.14500.16880.16882,311
26 Apr 20240.16200.16200.14500.16200.16203,100
25 Apr 20240.16700.16700.14500.15520.15521,373
24 Apr 20240.17390.20000.17250.19000.190025,200
23 Apr 20240.15000.16450.14500.14500.14503,650
22 Apr 20240.15000.17460.15000.17460.1746550
19 Apr 20240.13100.19000.13100.16400.164033,743
18 Apr 20240.15500.16540.15500.16160.161611,270
17 Apr 20240.17950.17950.17250.17250.1725332
16 Apr 20240.15010.17970.15010.17970.17976,650
15 Apr 20240.18970.18970.18970.18970.18972,983
12 Apr 20240.16990.16990.15000.15000.15001,500
11 Apr 20240.17800.17800.15750.16500.16502,000
10 Apr 20240.10000.20600.10000.18970.189732,263
09 Apr 20240.12500.14250.10000.14000.14002,775
08 Apr 20240.10000.14800.10000.14800.14805,544
05 Apr 20240.06000.12000.06000.12000.120080,596
04 Apr 20240.04610.09000.04610.08480.084816,901
03 Apr 20240.08800.08800.05500.08800.08803,000
02 Apr 20240.08900.08900.05500.06600.066028,814
01 Apr 20240.07500.08900.07500.08200.082025,656
28 Mar 20240.06500.07150.06500.06500.06507,845
27 Mar 20240.07650.07650.06500.06500.0650310
26 Mar 20240.06790.06790.06790.06790.0679500
25 Mar 20240.08150.08150.06500.06790.0679810
22 Mar 20240.06500.06500.06500.06500.0650810
21 Mar 20240.06790.06790.06790.06790.0679-
20 Mar 20240.05500.06790.05500.06790.06794,631
19 Mar 20240.06500.07650.05500.05500.0550685
18 Mar 20240.05500.09800.05500.07650.07653,140
15 Mar 20240.05000.09800.04400.05500.05504,866
14 Mar 20240.06040.06040.05000.05620.0562410
13 Mar 20240.06000.06040.05000.06000.06001,921
12 Mar 20240.05000.05000.05000.05000.05001,420
11 Mar 20240.05000.05000.05000.05000.0500910
08 Mar 20240.06500.07900.06000.06000.06006,000
07 Mar 20240.05600.07200.04110.06000.060021,536
06 Mar 20240.05000.06900.04110.06080.060886,904
05 Mar 20240.02300.07000.02300.06900.0690132,506
04 Mar 20240.02160.04220.02160.04220.042249,516
01 Mar 20240.03100.04400.02110.04400.044056,354
29 Feb 20240.03910.03910.03100.03100.03104,557
28 Feb 20240.04360.04710.03100.03910.039129,260
27 Feb 20240.04000.04360.04000.04000.040046,305
26 Feb 20240.04140.04720.04140.04140.041414,867
23 Feb 20240.04140.04790.04140.04790.04794,018
22 Feb 20240.04140.04720.04140.04720.04722,100
21 Feb 20240.04540.04770.04160.04160.041611,851
20 Feb 20240.04540.05850.04540.04540.045432,219
16 Feb 20240.04540.04540.04540.04540.04544,178
15 Feb 20240.05540.05540.04540.04540.04541,680
14 Feb 20240.06300.06800.04520.04520.045288,682
13 Feb 20240.06600.06600.06300.06300.063016,808
12 Feb 20240.06300.06600.06300.06300.06303,815
09 Feb 20240.07350.07350.06400.06450.064525,247
08 Feb 20240.07200.07200.06900.06900.0690840
07 Feb 20240.06900.07350.06900.06900.06901,066
06 Feb 20240.06900.07350.06900.07350.07351,683
05 Feb 20240.06900.07120.06900.07120.07122,050
02 Feb 20240.07300.07300.07170.07170.07171,870
01 Feb 20240.07100.07100.06900.06900.06901,100
31 Jan 20240.07100.07100.07020.07020.07026,702
30 Jan 20240.07500.07500.06900.07020.07023,450
29 Jan 20240.07800.07800.06900.07500.07505,523
26 Jan 20240.07400.07400.06900.06900.06901,615
25 Jan 20240.06900.07650.06900.07650.07651,150
24 Jan 20240.07500.07500.06900.06900.069010,003
23 Jan 20240.07000.07500.07000.07100.0710960
22 Jan 20240.07500.08800.07000.07000.07004,950
19 Jan 20240.08000.08000.07000.07000.070010,000
18 Jan 20240.07720.07720.07720.07720.0772-
17 Jan 20240.07720.07720.07720.07720.07722,010
16 Jan 20240.07400.07720.07100.07200.072015,193
12 Jan 20240.06700.09400.06700.09400.09405,516
11 Jan 20240.06200.09400.06200.09400.09404,591
10 Jan 20240.06110.09400.06110.06600.06603,330
09 Jan 20240.09400.09400.09400.09400.0940-
08 Jan 20240.06110.09400.06110.09400.09402,705
05 Jan 20240.09600.09600.07220.09590.09592,800
04 Jan 20240.07860.09400.07860.09400.09401,000
03 Jan 20240.07860.09600.07860.09600.09601,000
02 Jan 20240.08000.09600.06500.08050.080520,151
29 Dec 20230.05610.08500.05000.08500.0850189,140
28 Dec 20230.06500.08650.06500.07050.070511,255
27 Dec 20230.09400.10580.07500.08200.08206,040
26 Dec 20230.07500.09700.07100.09400.09408,604
22 Dec 20230.06200.11700.06200.10600.106021,801
21 Dec 20230.06100.09000.06100.09000.090032,561
20 Dec 20230.09900.11380.06820.10440.104410,950
19 Dec 20230.07510.09800.07510.09800.09802,160
18 Dec 20230.07510.09800.07510.09800.09803,140
15 Dec 20230.09940.11410.07500.11410.11416,050
14 Dec 20230.05610.11300.05610.11300.113027,738
13 Dec 20230.05700.09800.05610.07850.07853,654
12 Dec 20230.06350.10000.06350.07810.07814,351
11 Dec 20230.06200.09610.06200.06300.06303,635
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...