Alicon Castalloy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	742.60	743.00	724.50	726.05	726.05	-2.61%	189
Mar 5, 2026	799.95	799.95	715.40	745.50	745.50	3.81%	534
Mar 4, 2026	737.00	737.40	712.00	718.15	718.15	-5.09%	414
Mar 2, 2026	684.90	756.70	684.90	756.70	756.70	1.01%	1,274
Feb 27, 2026	765.00	765.00	745.55	749.10	749.10	-3.21%	255
Feb 26, 2026	786.85	786.85	765.55	773.95	773.95	-1.65%	259
Feb 25, 2026	776.80	800.00	776.80	786.90	786.90	-1.23%	383
Feb 24, 2026	796.45	807.00	789.05	796.70	796.70	-0.57%	407
Feb 23, 2026	786.35	810.70	786.35	801.25	801.25	0.07%	192
Feb 20, 2026	826.45	869.05	797.05	800.70	800.70	0.13%	4,401
Feb 19, 2026	820.95	820.95	789.65	799.70	799.70	-3.56%	200
Feb 18, 2026	816.00	830.75	804.20	829.25	829.25	0.88%	481
Feb 17, 2026	834.70	839.00	821.00	822.05	822.05	0.26%	231
Feb 16, 2026	776.15	821.25	768.65	819.95	819.95	3.78%	129
Feb 13, 2026	808.30	808.30	779.65	790.10	790.10	-4.89%	461
Feb 12, 2026	833.75	838.00	830.70	830.70	830.70	-0.29%	249
Feb 11, 2026	789.90	835.00	789.90	833.15	833.15	5.48%	277
Feb 10, 2026	783.00	803.90	773.70	789.85	789.85	0.10%	247
Feb 9, 2026	729.45	800.00	727.20	789.10	789.10	9.71%	1,196
Feb 6, 2026	720.00	729.25	711.50	719.25	719.25	-2.78%	214
Feb 5, 2026	738.30	743.00	729.55	739.80	739.80	-0.62%	151
Feb 4, 2026	751.15	758.75	739.20	744.40	744.40	-0.89%	294
Feb 3, 2026	715.00	779.15	715.00	751.05	751.05	8.95%	2,472
Feb 2, 2026	683.50	690.00	671.10	689.35	689.35	-0.02%	384
Feb 1, 2026	699.40	700.65	682.65	689.50	689.50	1.23%	59
Jan 30, 2026	681.00	698.95	666.00	681.15	681.15	-0.25%	684
Jan 29, 2026	683.30	687.65	680.55	682.85	682.85	-0.90%	245
Jan 28, 2026	665.25	711.00	657.75	689.05	689.05	4.43%	769
Jan 27, 2026	678.20	678.20	658.25	659.80	659.80	-3.21%	302
Jan 23, 2026	690.00	695.40	664.45	681.70	681.70	-1.43%	492
Jan 22, 2026	691.40	695.95	682.15	691.60	691.60	0.60%	447
Jan 21, 2026	684.50	696.30	672.20	687.45	687.45	-1.63%	412
Jan 20, 2026	724.70	724.70	695.60	698.85	698.85	-3.71%	1,074
Jan 19, 2026	729.25	743.40	725.05	725.75	725.75	-1.46%	1,280
Jan 16, 2026	759.00	769.15	730.50	736.50	736.50	-2.95%	3,051
Jan 14, 2026	770.00	778.70	750.00	758.85	758.85	-1.76%	625
Jan 13, 2026	769.10	796.45	768.90	772.45	772.45	-0.81%	490
Jan 12, 2026	789.05	789.05	768.55	778.75	778.75	-1.54%	530
Jan 9, 2026	801.35	806.60	785.40	790.90	790.90	-2.26%	912
Jan 8, 2026	825.60	825.60	805.00	809.15	809.15	-1.81%	861
Jan 7, 2026	824.90	826.80	821.55	824.05	824.05	-0.44%	203
Jan 6, 2026	836.05	836.05	820.80	827.70	827.70	-1.41%	895
Jan 5, 2026	842.80	856.95	837.00	839.50	839.50	-0.98%	122
Jan 2, 2026	816.00	865.60	816.00	847.85	847.85	2.54%	1,314
Jan 1, 2026	821.30	828.00	811.50	826.85	826.85	1.45%	137
Dec 31, 2025	816.70	831.70	812.20	815.05	815.05	-0.27%	402
Dec 30, 2025	827.95	844.30	810.35	817.25	817.25	-1.29%	379
Dec 29, 2025	832.55	839.30	826.10	827.95	827.95	-1.79%	399
Dec 26, 2025	830.75	854.00	830.75	843.00	843.00	1.65%	128
Dec 24, 2025	844.05	844.25	819.25	829.30	829.30	-1.26%	683