Skip to main content
Alcidion Group Limited (ASX:ALC)
Australia flag Australia · Delayed Price · Currency is AUD
0.105
+0.005 (5.00%)
Apr 29, 2026, 10:27 AM AEST

Alcidion Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 13, 20260.110.110.100.110.116.06%829,814
Mar 12, 20260.100.100.100.100.10-1.00%1,457,183
Mar 11, 20260.110.110.100.100.10-162,274
Mar 10, 20260.100.110.100.100.10-524,700
Mar 9, 20260.110.110.100.100.10-401,263
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