Skip to main content
logo
Alcidion Group Limited (ASX:ALC)
Australia flag Australia · Delayed Price · Currency is AUD
0.1120
+0.0020 (1.82%)
May 26, 2026, 3:08 PM AEST

Alcidion Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 26, 20260.110.110.110.110.112.27%983,130
May 25, 20260.120.120.110.110.11-2,068,004
May 22, 20260.110.110.110.110.11-40,725
May 21, 20260.110.110.110.110.11-139,945
May 20, 20260.110.110.110.110.11-357,137
May 19, 20260.110.110.110.110.114.76%3,022,209
May 18, 20260.100.110.100.110.116.06%2,502,339
May 15, 20260.100.100.100.100.10-1.00%151,045
May 14, 20260.100.100.100.100.101.01%793,223
May 13, 20260.100.100.100.100.10-212,817
May 12, 20260.100.100.100.100.10-53,421
May 11, 20260.110.110.100.100.10-1.00%1,381,974
May 8, 20260.110.110.100.100.10-4.76%549,422
May 7, 20260.100.110.100.110.116.06%4,416,750
May 6, 20260.100.100.100.100.10-277,332
May 5, 20260.100.100.100.100.10-1.00%982,546
May 4, 20260.100.100.100.100.10-1,364,135
May 1, 20260.100.100.100.100.10-2.44%277,630
Apr 30, 20260.110.110.100.100.10-4.65%132,426
Apr 29, 20260.110.110.110.110.117.50%491,119
Apr 28, 20260.110.110.100.100.10-9.09%641,444
Apr 27, 20260.110.110.100.110.11-753,319
Apr 24, 20260.110.110.110.110.114.76%403,118
Apr 23, 20260.110.120.110.110.11-793,469
Apr 22, 20260.110.130.110.110.11-2.33%2,424,312
Apr 21, 20260.110.110.100.110.117.50%1,218,282
Apr 20, 20260.110.110.100.100.10-266,964
Apr 17, 20260.110.110.100.100.10-1,022,960
Apr 16, 20260.100.110.100.100.10-1,256,070
Apr 15, 20260.100.100.100.100.103.09%198,638
Apr 14, 20260.100.110.100.100.10-3.00%2,806,508
Apr 13, 20260.100.110.100.100.10-39,045
Apr 10, 20260.110.110.100.100.10-1,100,809
Apr 9, 20260.110.110.100.100.10-719,385
Apr 8, 20260.100.110.100.100.103.09%1,280,089
Apr 7, 20260.100.110.100.100.10-3.00%427,184
Apr 2, 20260.100.100.100.100.10-264,028
Apr 1, 20260.100.100.100.100.102.04%481,432
Mar 31, 20260.100.100.100.100.101.03%1,297,801
Mar 30, 20260.110.110.100.100.10-3.00%1,134,170
Mar 27, 20260.100.100.100.100.10-135,649
Mar 26, 20260.110.110.100.100.10-151,981
Mar 25, 20260.100.110.100.100.101.01%493,015
Mar 24, 20260.100.100.100.100.102.06%1,462,003
Mar 23, 20260.100.100.100.100.10-7.62%1,936,218
Mar 20, 20260.110.110.110.110.11-254,829
Mar 19, 20260.110.110.100.110.11-605,627
Mar 18, 20260.110.110.100.110.115.00%1,655,704
Mar 17, 20260.100.110.100.100.101.01%1,649,713
Mar 16, 20260.110.110.100.100.10-5.71%765,860