Alcidion Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	0.250	0.250	0.240	0.240	0.240	3,263,796
2022-01-21	0.265	0.265	0.255	0.255	0.255	2,767,242
2022-01-20	0.270	0.270	0.260	0.260	0.260	1,045,087
2022-01-19	0.270	0.270	0.265	0.265	0.265	1,310,396
2022-01-18	0.275	0.278	0.270	0.270	0.270	748,928
2022-01-17	0.280	0.280	0.275	0.275	0.275	723,304
2022-01-14	0.275	0.280	0.270	0.275	0.275	1,026,773
2022-01-13	0.280	0.280	0.270	0.270	0.270	1,558,638
2022-01-12	0.275	0.285	0.270	0.285	0.285	2,701,798
2022-01-11	0.260	0.270	0.260	0.270	0.270	1,189,549
2022-01-10	0.265	0.275	0.260	0.260	0.260	1,823,602
2022-01-07	0.270	0.270	0.265	0.265	0.265	1,315,678
2022-01-06	0.270	0.270	0.265	0.270	0.270	958,839
2022-01-05	0.275	0.275	0.270	0.270	0.270	934,401
2022-01-04	0.290	0.290	0.270	0.270	0.270	3,241,197
2021-12-31	0.290	0.295	0.270	0.275	0.275	2,185,857
2021-12-30	0.265	0.290	0.265	0.290	0.290	2,955,516
2021-12-29	0.265	0.290	0.260	0.270	0.270	2,678,549
2021-12-24	0.260	0.265	0.255	0.265	0.265	858,046
2021-12-23	0.260	0.260	0.250	0.260	0.260	1,842,758
2021-12-22	0.260	0.265	0.250	0.250	0.250	4,920,530
2021-12-21	0.250	0.260	0.250	0.260	0.260	1,205,683
2021-12-20	0.260	0.260	0.250	0.250	0.250	2,393,414
2021-12-17	0.255	0.260	0.255	0.260	0.260	1,271,514
2021-12-16	0.250	0.268	0.250	0.255	0.255	4,023,817
2021-12-15	0.260	0.260	0.245	0.245	0.245	12,339,746
2021-12-14	0.260	0.265	0.255	0.260	0.260	1,725,410
2021-12-13	0.260	0.265	0.250	0.265	0.265	4,179,951
2021-12-10	0.270	0.270	0.260	0.260	0.260	5,864,443
2021-12-09	0.275	0.280	0.270	0.270	0.270	5,936,962
2021-12-08	0.314	0.314	0.314	0.314	0.314	0
2021-12-07	0.314	0.314	0.314	0.314	0.314	0
2021-12-06	0.334	0.334	0.304	0.314	0.314	1,648,266
2021-12-03	0.343	0.343	0.326	0.334	0.334	2,822,871
2021-12-02	0.314	0.314	0.299	0.309	0.309	2,629,701
2021-12-01	0.334	0.334	0.314	0.314	0.314	1,312,341
2021-11-30	0.329	0.338	0.329	0.334	0.334	679,628
2021-11-29	0.324	0.334	0.319	0.319	0.319	2,174,524
2021-11-26	0.338	0.348	0.334	0.343	0.343	1,242,296
2021-11-25	0.329	0.338	0.329	0.338	0.338	312,356
2021-11-24	0.329	0.334	0.324	0.329	0.329	363,070
2021-11-23	0.329	0.336	0.324	0.329	0.329	1,700,519
2021-11-22	0.338	0.343	0.331	0.334	0.334	1,095,635
2021-11-19	0.348	0.353	0.338	0.343	0.343	932,909
2021-11-18	0.353	0.353	0.343	0.353	0.353	770,731
2021-11-17	0.348	0.353	0.348	0.348	0.348	249,413
2021-11-16	0.358	0.358	0.348	0.348	0.348	1,037,888
2021-11-15	0.363	0.363	0.358	0.363	0.363	1,054,593
2021-11-12	0.363	0.363	0.358	0.363	0.363	860,594
2021-11-11	0.368	0.368	0.358	0.363	0.363	1,746,148
2021-11-10	0.363	0.363	0.348	0.363	0.363	1,616,154
2021-11-09	0.363	0.363	0.353	0.363	0.363	728,825
2021-11-08	0.363	0.363	0.353	0.363	0.363	550,282
2021-11-05	0.363	0.373	0.358	0.363	0.363	861,741
2021-11-04	0.363	0.368	0.358	0.363	0.363	834,831
2021-11-03	0.368	0.368	0.358	0.363	0.363	519,109
2021-11-02	0.368	0.368	0.353	0.353	0.353	552,601
2021-11-01	0.378	0.378	0.358	0.363	0.363	1,761,314
2021-10-29	0.363	0.378	0.363	0.378	0.378	2,130,360
2021-10-28	0.358	0.363	0.348	0.363	0.363	1,898,008

← NewerPage 21 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.