Register to chat with like-minded investors on our interactive forums.
ALC.DB.A Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 101.77 | 0.00 | 0.00% | 101.77 | 101.77 | 101.76 | 105,000 |
| May 09 2024 | 101.77 | 0.00 | 0.00% | 101.77 | 101.77 | 101.77 | 0 |
| May 08 2024 | 101.77 | -0.19 | -0.19% | 101.77 | 101.77 | 101.77 | 9,000 |
| May 07 2024 | 101.96 | 0.14 | 0.14% | 101.70 | 101.96 | 101.70 | 20,000 |
| May 06 2024 | 101.82 | 0.00 | 0.00% | 101.82 | 101.82 | 101.82 | 0 |
| May 03 2024 | 101.82 | 0.00 | 0.00% | 101.82 | 101.82 | 101.82 | 0 |
| May 02 2024 | 101.82 | 1.82 | 1.82% | 101.82 | 101.82 | 101.82 | 10,000 |
| May 01 2024 | 100.00 | 0.00 | 0.00% | 100.00 | 100.00 | 100.00 | 0 |
| Apr 30 2024 | 100.00 | -1.50 | -1.48% | 101.50 | 101.50 | 100.00 | 1,039,000 |
| Apr 29 2024 | 101.50 | 0.09 | 0.09% | 101.50 | 101.50 | 101.50 | 112,000 |
| Apr 26 2024 | 101.41 | -0.69 | -0.68% | 101.41 | 101.41 | 101.41 | 10,000 |
| Apr 25 2024 | 102.10 | 0.00 | 0.00% | 102.10 | 102.10 | 102.10 | 0 |
| Apr 24 2024 | 102.10 | -0.40 | -0.39% | 102.10 | 102.10 | 102.10 | 5,000 |
| Apr 23 2024 | 102.50 | -0.25 | -0.24% | 102.50 | 102.50 | 102.50 | 15,000 |
| Apr 22 2024 | 102.75 | 0.00 | 0.00% | 102.75 | 102.75 | 102.75 | 3,000 |
| Apr 19 2024 | 102.75 | 0.00 | 0.00% | 102.75 | 102.75 | 102.75 | 0 |
| Apr 18 2024 | 102.75 | -0.35 | -0.34% | 102.75 | 102.75 | 102.75 | 30,000 |
| Apr 17 2024 | 103.10 | -0.06 | -0.06% | 103.10 | 103.10 | 103.10 | 5,000 |
| Apr 16 2024 | 103.16 | 0.17 | 0.17% | 103.03 | 103.16 | 103.00 | 113,000 |
| Apr 15 2024 | 102.99 | 0.41 | 0.40% | 102.99 | 102.99 | 102.99 | 25,000 |
| Apr 12 2024 | 102.58 | -1.13 | -1.09% | 102.30 | 102.58 | 102.30 | 12,000 |
| Apr 11 2024 | 103.71 | 0.65 | 0.63% | 103.00 | 103.71 | 103.00 | 19,000 |
| Apr 10 2024 | 103.06 | 0.00 | 0.00% | 103.06 | 103.06 | 103.06 | 0 |
| Apr 09 2024 | 103.06 | -1.54 | -1.47% | 104.32 | 104.32 | 103.06 | 130,000 |
| Apr 08 2024 | 104.60 | 1.88 | 1.83% | 104.50 | 104.60 | 104.50 | 10,000 |
| Apr 05 2024 | 102.72 | 0.00 | 0.00% | 102.72 | 102.72 | 102.72 | 0 |
| Apr 04 2024 | 102.72 | 0.00 | 0.00% | 102.72 | 102.72 | 102.72 | 0 |
| Apr 03 2024 | 102.72 | 0.00 | 0.00% | 102.72 | 102.72 | 102.72 | 0 |
| Apr 02 2024 | 102.72 | -1.28 | -1.23% | 102.72 | 102.72 | 102.72 | 40,000 |
| Apr 01 2024 | 104.00 | 0.00 | 0.00% | 104.00 | 104.00 | 104.00 | 0 |
| Mar 28 2024 | 104.00 | 0.00 | 0.00% | 104.00 | 104.00 | 104.00 | 0 |
| Mar 27 2024 | 104.00 | 0.50 | 0.48% | 103.00 | 104.00 | 103.00 | 75,000 |
| Mar 26 2024 | 103.50 | 0.00 | 0.00% | 103.50 | 103.50 | 103.50 | 0 |
| Mar 25 2024 | 103.50 | 1.06 | 1.03% | 103.50 | 103.50 | 103.50 | 10,000 |
| Mar 22 2024 | 102.44 | -1.06 | -1.02% | 102.44 | 102.44 | 102.44 | 3,000 |
| Mar 21 2024 | 103.50 | 0.79 | 0.77% | 102.64 | 103.50 | 102.64 | 58,000 |
| Mar 20 2024 | 102.71 | 2.71 | 2.71% | 102.71 | 102.71 | 102.71 | 6,000 |
| Mar 19 2024 | 100.00 | 0.00 | 0.00% | 100.00 | 100.00 | 100.00 | 0 |
| Mar 18 2024 | 100.00 | -3.85 | -3.71% | 100.00 | 100.00 | 100.00 | 1,000 |
| Mar 15 2024 | 103.85 | -0.15 | -0.14% | 103.85 | 103.85 | 103.85 | 85,000 |
| Mar 14 2024 | 104.00 | 0.00 | 0.00% | 104.00 | 104.00 | 104.00 | 0 |
| Mar 13 2024 | 104.00 | 0.00 | 0.00% | 104.00 | 104.00 | 104.00 | 0 |
| Mar 12 2024 | 104.00 | -0.36 | -0.34% | 104.00 | 104.00 | 104.00 | 19,000 |
| Mar 11 2024 | 104.36 | 1.25 | 1.21% | 103.50 | 104.36 | 103.50 | 51,000 |
| Mar 08 2024 | 103.11 | -0.89 | -0.86% | 103.50 | 104.00 | 103.11 | 122,000 |
| Mar 07 2024 | 104.00 | 0.50 | 0.48% | 104.00 | 104.00 | 104.00 | 10,000 |
| Mar 06 2024 | 103.50 | 0.03 | 0.03% | 103.50 | 103.50 | 103.50 | 12,000 |
| Mar 05 2024 | 103.47 | 0.00 | 0.00% | 103.47 | 103.47 | 103.47 | 0 |
| Mar 04 2024 | 103.47 | -1.78 | -1.69% | 103.47 | 103.47 | 103.47 | 10,000 |
| Mar 01 2024 | 105.25 | 0.00 | 0.00% | 105.25 | 105.25 | 105.25 | 0 |
| Feb 29 2024 | 105.25 | 0.00 | 0.00% | 105.25 | 105.25 | 105.25 | 0 |
| Feb 28 2024 | 105.25 | 0.00 | 0.00% | 105.25 | 105.25 | 105.25 | 0 |
| Feb 27 2024 | 105.25 | 0.00 | 0.00% | 105.25 | 105.25 | 105.25 | 0 |
| Feb 26 2024 | 105.25 | 0.75 | 0.72% | 105.12 | 105.25 | 105.12 | 20,000 |
| Feb 23 2024 | 104.50 | 0.55 | 0.53% | 104.87 | 105.00 | 104.50 | 32,000 |
| Feb 22 2024 | 103.95 | -0.14 | -0.13% | 103.95 | 103.95 | 103.95 | 10,000 |
| Feb 21 2024 | 104.09 | -0.07 | -0.07% | 104.16 | 104.16 | 104.00 | 147,000 |
| Feb 20 2024 | 104.16 | -0.84 | -0.80% | 105.00 | 105.56 | 104.16 | 70,000 |
| Feb 16 2024 | 105.00 | 0.00 | 0.00% | 105.00 | 105.00 | 105.00 | 0 |
| Feb 15 2024 | 105.00 | 0.00 | 0.00% | 105.00 | 105.00 | 105.00 | 93,000 |
| Feb 14 2024 | 105.00 | 0.00 | 0.00% | 105.00 | 105.00 | 105.00 | 0 |
| Feb 13 2024 | 105.00 | 0.00 | 0.00% | 105.00 | 105.00 | 105.00 | 15,000 |
