Skip to main content
Alcidion Group Limited (ASX:ALC)
Australia flag Australia · Delayed Price · Currency is AUD
0.100
+0.001 (1.01%)
At close: Mar 6, 2026

Alcidion Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.100.110.100.100.101.01%1,439,208
Mar 5, 20260.110.110.100.100.101.02%178,030
Mar 4, 20260.100.100.100.100.10-2.00%8,424,927
Mar 3, 20260.100.110.100.100.10-1,176,209
Mar 2, 20260.110.110.100.100.10-4.76%1,979,310
Feb 27, 20260.110.110.110.110.11-1,558,194
Feb 26, 20260.110.120.110.110.11-4.55%5,207,681
Feb 25, 20260.110.110.110.110.1110.00%54,656
Feb 24, 20260.110.110.100.100.10-9.09%2,151,381
Feb 23, 20260.110.110.110.110.114.76%123,097
Feb 20, 20260.110.110.110.110.11-252,314
Feb 19, 20260.110.110.110.110.115.00%391,223
Feb 18, 20260.100.110.100.100.10-550,888
Feb 17, 20260.110.110.100.100.10-822,194
Feb 16, 20260.110.110.100.100.10-180,973
Feb 13, 20260.110.110.100.100.10-9.09%906,957
Feb 12, 20260.110.110.110.110.114.76%2,502,208
Feb 11, 20260.110.110.110.110.11-4.55%738,810
Feb 10, 20260.110.110.110.110.11-132,914
Feb 9, 20260.110.110.110.110.114.76%836,848
Feb 6, 20260.110.110.100.110.11-4,267,442
Feb 5, 20260.120.120.110.110.11-4.55%665,736
Feb 4, 20260.120.120.110.110.11-4.35%1,257,487
Feb 3, 20260.120.120.120.120.12-1,096,297
Feb 2, 20260.120.120.120.120.12-1,581,896
Jan 30, 20260.120.130.120.120.12-4.17%703,019
Jan 29, 20260.130.130.120.120.12-4.00%893,081
Jan 28, 20260.130.130.120.130.13-999,224
Jan 27, 20260.130.130.120.130.13-2,009,550
Jan 23, 20260.130.130.120.130.134.17%1,201,002
Jan 22, 20260.130.130.120.120.12-1,266,815
Jan 21, 20260.130.130.120.120.12-7.69%2,533,444
Jan 20, 20260.130.140.130.130.134.00%10,803,000
Jan 19, 20260.130.140.130.130.13-3,282,925
Jan 16, 20260.140.140.130.130.13-7.41%1,700,139
Jan 15, 20260.150.150.130.140.14-3.57%22,142,994
Jan 14, 20260.130.140.120.140.1416.67%14,378,555
Jan 13, 20260.120.130.110.120.124.35%5,846,019
Jan 12, 20260.120.120.110.120.12-2,400,747
Jan 9, 20260.120.120.110.120.12-1,742,881
Jan 8, 20260.120.120.110.120.1216.16%14,374,250
Jan 7, 20260.100.100.100.100.101.02%515,462
Jan 6, 20260.100.110.100.100.10-2.00%4,624,022
Jan 5, 20260.110.110.100.100.10-240,443
Jan 2, 20260.110.110.100.100.10-4.76%316,824
Dec 31, 20250.110.110.100.110.115.00%32,720
Dec 30, 20250.110.110.100.100.10-92,134
Dec 29, 20250.110.110.100.100.10-4.76%184,663
Dec 24, 20250.110.110.100.110.117.14%31,751
Dec 23, 20250.110.110.100.100.10-2.00%554,525
Dec 22, 20250.100.110.100.100.10-800,109
Dec 19, 20250.100.110.100.100.10-2.44%124,993
Dec 18, 20250.110.110.100.100.102.50%17,635
Dec 17, 20250.110.110.100.100.10-4.76%1,153,595
Dec 16, 20250.110.110.110.110.11-99,881
Dec 15, 20250.110.110.110.110.11-164,842
Dec 12, 20250.110.110.100.110.11-4.55%375,834
Dec 11, 20250.110.110.100.110.114.76%507,720
Dec 10, 20250.110.110.110.110.11-55,622
Dec 9, 20250.100.110.100.110.11-361,253
Dec 8, 20250.100.110.100.110.115.00%312,738
Dec 5, 20250.110.110.100.100.10-4.76%293,564
Dec 4, 20250.110.110.110.110.11-4.55%69,708
Dec 3, 20250.100.110.100.110.114.76%533,207
Dec 2, 20250.110.110.100.110.115.00%163,353
Dec 1, 20250.100.100.100.100.10-4.76%861,846
Nov 28, 20250.100.110.100.110.115.00%215,820
Nov 27, 20250.110.110.100.100.10-4.76%174,995
Nov 26, 20250.110.110.100.110.11-815,598
Nov 25, 20250.110.110.100.110.11-125,314
Nov 24, 20250.100.110.100.110.117.14%845,011
Nov 21, 20250.100.100.100.100.10-2.00%611,794
Nov 20, 20250.110.110.100.100.10-9.09%268,365
Nov 19, 20250.110.110.100.110.11-733,559
Nov 18, 20250.110.120.110.110.11-1,164,125
Nov 17, 20250.110.110.110.110.1112.24%3,126,380
Nov 14, 20250.100.100.100.100.10-6.67%563,304
Nov 13, 20250.110.110.110.110.11-230,835
Nov 12, 20250.100.110.100.110.116.06%2,138,677
Nov 11, 20250.090.100.090.100.1011.24%2,528,404
Nov 10, 20250.090.090.090.090.09-296,413
Nov 7, 20250.090.090.090.090.09-2.20%516,736
Nov 6, 20250.090.090.090.090.09-907,898
Nov 5, 20250.090.090.090.090.09-3.19%560,243
Nov 4, 20250.090.090.090.090.09-552,479
Nov 3, 20250.090.090.090.090.091.08%743,387
Oct 31, 20250.090.090.090.090.09-1.06%445,898
Oct 30, 20250.100.100.090.090.09-1.05%803,745
Oct 29, 20250.100.100.100.100.10-132,662
Oct 28, 20250.100.100.100.100.10-3.06%1,682,984
Oct 27, 20250.100.110.100.100.10-2.00%817,666
Oct 24, 20250.100.110.100.100.104.17%1,369,421
Oct 23, 20250.090.100.090.100.102.13%190,575
Oct 22, 20250.090.090.090.090.09-578,890
Oct 21, 20250.100.100.090.090.09-2.08%627,121
Oct 20, 20250.100.100.090.100.101.05%654,774
Oct 17, 20250.100.100.090.100.10-5.00%393,599
Oct 16, 20250.090.100.090.100.103.09%393,076
Oct 15, 20250.090.100.090.100.104.30%987,442
Oct 14, 20250.090.100.090.090.09-460,151