Alcidion Group Limited (ASX:ALC)
Australia · Delayed Price · Currency is AUD 0.1200
+0.0050 (4.35%)
Aug 1, 2025, 4:10 PM AEST
Despegar.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 4.35% | 592,708 |
| Jul 31, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 543,741 |
| Jul 30, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 89,899 |
| Jul 29, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 354,415 |
| Jul 28, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 1,972,815 |
| Jul 25, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 1,135,500 |
| Jul 24, 2025 | 0.13 | 0.15 | 0.12 | 0.13 | 0.13 | 4.17% | 7,392,628 |
| Jul 23, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 2,103,406 |
| Jul 22, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 561,354 |
| Jul 21, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -4.17% | 1,289,603 |
| Jul 18, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.09% | 3,969,235 |
| Jul 17, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 564,956 |
| Jul 16, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 4.76% | 118,487 |
| Jul 15, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -4.55% | 470,714 |
| Jul 14, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 1,010,699 |
| Jul 11, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 720,735 |
| Jul 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 216,071 |
| Jul 9, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 519,731 |
| Jul 8, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | - | 876,951 |
| Jul 7, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | - | 1,060,050 |
| Jul 4, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | - | 493,128 |
| Jul 3, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | - | 494,291 |
| Jul 2, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.09% | 535,857 |
| Jul 1, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 10.00% | 263,035 |
| Jun 30, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 1,220,349 |
| Jun 27, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 339,542 |
| Jun 26, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 4.76% | 458,778 |
| Jun 25, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 2,983,635 |
| Jun 24, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 1,887,331 |
| Jun 23, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 9.89% | 7,887,789 |
| Jun 20, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.09% | 1,221,775 |
| Jun 19, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 849,014 |
| Jun 18, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.13% | 359,306 |
| Jun 17, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | 2.17% | 484,792 |
| Jun 16, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -3.16% | 929,768 |
| Jun 13, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 3.26% | 3,280,371 |
| Jun 12, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.08% | 1,488,077 |
| Jun 11, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.09% | 354,346 |
| Jun 10, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.13% | 1,025,872 |
| Jun 6, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | 1.08% | 1,329,169 |
| Jun 5, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -2.11% | 2,890,482 |
| Jun 4, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 9.20% | 6,744,996 |
| Jun 3, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 2.35% | 1,937,280 |
| Jun 2, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -1.16% | 5,164,552 |
| May 30, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.15% | 259,918 |
| May 29, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 2.35% | 2,598,582 |
| May 28, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 4.94% | 1,559,642 |
| May 27, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -1.22% | 534,355 |
| May 26, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 1.23% | 1,765,208 |
| May 23, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -2.41% | 1,911,722 |