![Alcidion Group Limited](/common/images/company/ASX_ALC.png)
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.012 | 21.8181818182 | 0.055 | 0.08 | 0.05 | 1652838 | 0.05580059 | DE |
4 | 0.02 | 42.5531914894 | 0.047 | 0.08 | 0.045 | 1119765 | 0.05199641 | DE |
12 | 0.012 | 21.8181818182 | 0.055 | 0.08 | 0.045 | 1140888 | 0.05593295 | DE |
26 | 0.007 | 11.6666666667 | 0.06 | 0.08 | 0.04 | 1449825 | 0.05227173 | DE |
52 | -0.038 | -36.1904761905 | 0.105 | 0.13 | 0.04 | 1407510 | 0.0695044 | DE |
156 | -0.313 | -82.3684210526 | 0.38 | 0.415 | 0.04 | 1369604 | 0.15350895 | DE |
260 | -0.113 | -62.7777777778 | 0.18 | 0.485 | 0.04 | 1620890 | 0.18306264 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1721715300 | 0.056 | 0.002 | 3.70 | 0.054 | 0.057 | 0.054 | 2114133 |
1721628900 | 0.054 | -0.001 | -1.82 | 0.055 | 0.056 | 0.054 | 527985 |
1721369700 | 0.055 | 0.001 | 1.85 | 0.055 | 0.055 | 0.05 | 1296182 |
1721283300 | 0.054 | -0.001 | -1.82 | 0.054 | 0.055 | 0.054 | 232430 |
1721196900 | 0.055 | -0.003 | -5.17 | 0.059 | 0.061 | 0.052 | 3748704 |
1721110500 | 0.058 | 0.004 | 7.41 | 0.055 | 0.063 | 0.055 | 2458888 |
1721024100 | 0.054 | 0.001 | 1.89 | 0.053 | 0.056 | 0.053 | 1143711 |
1720764900 | 0.053 | 0.0020001 | 3.92 | 0.052 | 0.054 | 0.052 | 2025931 |
1720678500 | 0.0509999 | 0 | 0.00 | 0.0509999 | 0.053 | 0.05 | 1529759 |
1720592100 | 0.0509999 | 0.0009999 | 2.00 | 0.0509999 | 0.052 | 0.05 | 512768 |
1720505700 | 0.05 | 0 | 0.00 | 0.05 | 0.0509999 | 0.049 | 101600 |
1720419300 | 0.05 | 0.001 | 2.04 | 0.05 | 0.05 | 0.049 | 91759 |
1720160100 | 0.049 | 0 | 0.00 | 0.05 | 0.05 | 0.049 | 582119 |
1720073700 | 0.049 | -0.001 | -2.00 | 0.05 | 0.055 | 0.0485 | 2483479 |
1719987300 | 0.05 | 0.001 | 2.04 | 0.05 | 0.0509999 | 0.05 | 123085 |
1719900900 | 0.049 | -0.002 | -3.92 | 0.0509999 | 0.0509999 | 0.049 | 43019 |
1719814500 | 0.0509999 | 0.0029999 | 6.25 | 0.048 | 0.0509999 | 0.048 | 524121 |
1719555300 | 0.048 | -0.001 | -2.04 | 0.048 | 0.049 | 0.047 | 1116977 |
1719468900 | 0.049 | 0.002 | 4.26 | 0.047 | 0.049 | 0.046 | 880571 |
1719382500 | 0.047 | 0.001 | 2.17 | 0.046 | 0.047 | 0.045 | 1665792 |
1719296100 | 0.046 | -0.001 | -2.13 | 0.047 | 0.047 | 0.046 | 1306418 |
1719209700 | 0.047 | -0.005 | -9.62 | 0.0509999 | 0.0509999 | 0.046 | 1493726 |
1718950500 | 0.052 | 0.005 | 10.64 | 0.047 | 0.052 | 0.047 | 2412891 |
1718864100 | 0.047 | 0.001 | 2.17 | 0.047 | 0.048 | 0.046 | 1042326 |
1718777700 | 0.046 | 0 | 0.00 | 0.046 | 0.047 | 0.045 | 878670 |
1718691300 | 0.046 | 0.0005 | 1.10 | 0.045 | 0.046 | 0.045 | 836418 |
1718604900 | 0.0455 | -0.0005 | -1.09 | 0.046 | 0.047 | 0.045 | 1096492 |
1718345700 | 0.046 | -0.001 | -2.13 | 0.045 | 0.047 | 0.045 | 1108888 |
1718259300 | 0.047 | 0.001 | 2.17 | 0.046 | 0.047 | 0.045 | 1395934 |
1718172900 | 0.046 | -0.002 | -4.17 | 0.048 | 0.048 | 0.046 | 840001 |
1718086500 | 0.048 | -0.001 | -2.04 | 0.047 | 0.0495 | 0.047 | 453438 |
1717740900 | 0.049 | -0.0015 | -2.97 | 0.05 | 0.0509999 | 0.048 | 444412 |
1717654500 | 0.0505 | 0.0005 | 1.00 | 0.05 | 0.052 | 0.05 | 798597 |
1717568100 | 0.05 | -0.004 | -7.41 | 0.053 | 0.054 | 0.05 | 1553050 |
1717481700 | 0.054 | -0.002 | -3.57 | 0.056 | 0.057 | 0.054 | 419427 |
1717395300 | 0.056 | -0.001 | -1.75 | 0.056 | 0.057 | 0.056 | 267059 |
1717136100 | 0.057 | 0.001 | 1.79 | 0.055 | 0.057 | 0.052 | 1319997 |
1717049700 | 0.056 | -0.001 | -1.75 | 0.056 | 0.056 | 0.055 | 523448 |
1716963300 | 0.057 | 0 | 0.00 | 0.057 | 0.057 | 0.056 | 353052 |
1716876900 | 0.057 | -0.002 | -3.39 | 0.059 | 0.059 | 0.057 | 600079 |
1716790500 | 0.059 | 0.001 | 1.72 | 0.058 | 0.06 | 0.058 | 197881 |
1716531300 | 0.058 | -0.001 | -1.69 | 0.057 | 0.058 | 0.056 | 944085 |
1716444900 | 0.059 | 0.001 | 1.72 | 0.057 | 0.059 | 0.057 | 1204215 |
1716358500 | 0.058 | 0 | 0.00 | 0.058 | 0.059 | 0.058 | 687518 |
1716272100 | 0.058 | -0.002 | -3.33 | 0.06 | 0.06 | 0.057 | 1327142 |
1716185700 | 0.06 | 0.001 | 1.69 | 0.059 | 0.06 | 0.059 | 676894 |
1715926500 | 0.059 | -0.003 | -4.84 | 0.062 | 0.062 | 0.059 | 397232 |
1715840100 | 0.062 | -0.001 | -1.59 | 0.061 | 0.064 | 0.06 | 1132937 |
1715753700 | 0.063 | 0.004 | 6.78 | 0.06 | 0.063 | 0.06 | 769302 |
1715667300 | 0.059 | -0.004 | -6.35 | 0.062 | 0.065 | 0.059 | 2203668 |
1715580900 | 0.063 | 0.001 | 1.61 | 0.061 | 0.066 | 0.061 | 1155820 |
1715321700 | 0.062 | 0 | 0.00 | 0.062 | 0.063 | 0.0615 | 827915 |
1715235300 | 0.062 | -0.001 | -1.59 | 0.063 | 0.064 | 0.061 | 1442504 |
1715148900 | 0.063 | -0.001 | -1.56 | 0.066 | 0.067 | 0.063 | 773169 |
1715062500 | 0.064 | -0.002 | -3.03 | 0.068 | 0.068 | 0.063 | 779149 |
1714976100 | 0.066 | -0.003 | -4.35 | 0.068 | 0.068 | 0.063 | 2002070 |
1714716900 | 0.069 | 0.014 | 25.45 | 0.055 | 0.0709999 | 0.055 | 8840598 |
1714630500 | 0.055 | 0.003 | 5.77 | 0.053 | 0.056 | 0.052 | 732563 |
1714544100 | 0.052 | -0.002 | -3.70 | 0.055 | 0.055 | 0.0509999 | 533515 |
1714457700 | 0.054 | -0.001 | -1.82 | 0.055 | 0.055 | 0.053 | 450994 |
1714371300 | 0.055 | 0.002 | 3.77 | 0.055 | 0.057 | 0.054 | 529206 |
1714112100 | 0.053 | -0.001 | -1.85 | 0.055 | 0.059 | 0.053 | 2998976 |
1713939300 | 0.054 | 0.008 | 17.39 | 0.045 | 0.054 | 0.045 | 2172908 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.