Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
ALCLSP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 08 2025 | 1.82 | -0.18 | -8.91% | 1.994 | 1.996 | 1.804 | 4,939 |
| Jan 07 2025 | 1.998 | 0.25 | 14.17% | 1.98 | 2.05 | 1.968 | 12,005 |
| Jan 06 2025 | 1.75 | 0.08 | 4.67% | 1.65 | 1.75 | 1.612 | 14,909 |
| Jan 03 2025 | 1.672 | -0.05 | -2.90% | 1.69 | 1.71 | 1.652 | 6,219 |
| Jan 02 2025 | 1.722 | 0.09 | 5.77% | 1.68 | 1.722 | 1.63 | 8,657 |
| Jan 01 2025 | 1.628 | 0.00 | 0.00% | 1.628 | 1.628 | 1.628 | 0.00 |
| Dec 31 2024 | 1.628 | 0.05 | 3.30% | 1.712 | 1.714 | 1.627 | 9,300 |
| Dec 30 2024 | 1.576 | 0.12 | 8.39% | 1.47 | 1.576 | 1.458 | 2,746 |
| Dec 27 2024 | 1.454 | -0.04 | -2.81% | 1.442 | 1.474 | 1.442 | 1,748 |
| Dec 26 2024 | 1.496 | 0.00 | 0.00% | 1.496 | 1.496 | 1.496 | 0.00 |
| Dec 25 2024 | 1.496 | 0.00 | 0.00% | 1.496 | 1.496 | 1.496 | 0.00 |
| Dec 24 2024 | 1.496 | -0.01 | -0.53% | 1.488 | 1.498 | 1.478 | 505 |
| Dec 23 2024 | 1.504 | 0.02 | 1.62% | 1.492 | 1.512 | 1.492 | 1,253 |
| Dec 20 2024 | 1.48 | -0.02 | -1.20% | 1.484 | 1.49 | 1.474 | 1,536 |
| Dec 19 2024 | 1.498 | -0.05 | -3.35% | 1.476 | 1.498 | 1.448 | 2,572 |
| Dec 18 2024 | 1.55 | -0.07 | -4.20% | 1.55 | 1.58 | 1.55 | 7,656 |
| Dec 17 2024 | 1.618 | 0.01 | 0.87% | 1.584 | 1.618 | 1.568 | 2,250 |
| Dec 16 2024 | 1.604 | -0.07 | -4.07% | 1.67 | 1.67 | 1.562 | 16,508 |
| Dec 13 2024 | 1.672 | -0.11 | -6.28% | 1.726 | 1.75 | 1.672 | 6,663 |
| Dec 12 2024 | 1.784 | -0.07 | -3.98% | 1.84 | 1.844 | 1.762 | 6,987 |
| Dec 11 2024 | 1.858 | -0.01 | -0.32% | 1.849 | 1.884 | 1.832 | 1,197 |
| Dec 10 2024 | 1.864 | 0.01 | 0.76% | 1.84 | 1.886 | 1.84 | 934 |
| Dec 09 2024 | 1.85 | 0.07 | 4.17% | 1.82 | 1.852 | 1.82 | 1,907 |
| Dec 06 2024 | 1.776 | 0.00 | 0.00% | 1.776 | 1.776 | 1.776 | 0.00 |
| Dec 05 2024 | 1.776 | -0.05 | -2.52% | 1.774 | 1.776 | 1.762 | 3,803 |
| Dec 04 2024 | 1.822 | 0.01 | 0.55% | 1.822 | 1.822 | 1.822 | 828 |
| Dec 03 2024 | 1.812 | -0.07 | -3.92% | 1.826 | 1.838 | 1.804 | 5,566 |
| Dec 02 2024 | 1.886 | -0.03 | -1.57% | 1.90 | 1.90 | 1.852 | 1,178 |
| Nov 29 2024 | 1.916 | 0.04 | 2.13% | 1.894 | 1.924 | 1.878 | 3,931 |
| Nov 28 2024 | 1.876 | -0.06 | -3.20% | 1.942 | 1.942 | 1.874 | 1,882 |
| Nov 27 2024 | 1.938 | 0.04 | 2.00% | 1.976 | 2.035 | 1.936 | 8,900 |
| Nov 26 2024 | 1.90 | 0.16 | 8.94% | 1.806 | 1.908 | 1.80 | 4,398 |
| Nov 25 2024 | 1.744 | 0.02 | 1.16% | 1.756 | 1.758 | 1.744 | 263 |
| Nov 22 2024 | 1.724 | -0.02 | -0.92% | 1.722 | 1.73 | 1.704 | 2,701 |
| Nov 21 2024 | 1.74 | -0.01 | -0.80% | 1.74 | 1.746 | 1.726 | 1,238 |
| Nov 20 2024 | 1.754 | -0.03 | -1.46% | 1.774 | 1.78 | 1.752 | 758 |
| Nov 19 2024 | 1.78 | 0.05 | 3.01% | 1.748 | 1.802 | 1.748 | 7,203 |
| Nov 18 2024 | 1.728 | 0.01 | 0.47% | 1.742 | 1.742 | 1.718 | 196 |
| Nov 15 2024 | 1.72 | -0.03 | -1.83% | 1.73 | 1.73 | 1.72 | 277 |
| Nov 14 2024 | 1.752 | -0.04 | -2.01% | 1.764 | 1.78 | 1.752 | 780 |
| Nov 13 2024 | 1.788 | 0.02 | 1.25% | 1.77 | 1.818 | 1.758 | 15,938 |
| Nov 12 2024 | 1.766 | 0.07 | 4.00% | 1.738 | 1.798 | 1.73 | 35,840 |
| Nov 11 2024 | 1.698 | -0.01 | -0.35% | 1.674 | 1.708 | 1.67 | 847 |
| Nov 08 2024 | 1.704 | 0.01 | 0.47% | 1.674 | 1.716 | 1.674 | 3,393 |
| Nov 07 2024 | 1.696 | 0.01 | 0.36% | 1.71 | 1.71 | 1.68 | 1,306 |
| Nov 06 2024 | 1.69 | -0.01 | -0.59% | 1.694 | 1.712 | 1.68 | 848 |
| Nov 05 2024 | 1.70 | -0.01 | -0.82% | 1.748 | 1.748 | 1.692 | 19,307 |
| Nov 04 2024 | 1.714 | 0.02 | 1.06% | 1.708 | 1.736 | 1.708 | 9,915 |
| Nov 01 2024 | 1.696 | -0.02 | -1.40% | 1.71 | 1.718 | 1.696 | 1,255 |
| Oct 31 2024 | 1.72 | 0.01 | 0.58% | 1.738 | 1.738 | 1.71 | 819 |
| Oct 30 2024 | 1.71 | -0.05 | -2.84% | 1.748 | 1.748 | 1.704 | 6,423 |
| Oct 29 2024 | 1.76 | 0.01 | 0.69% | 1.74 | 1.76 | 1.74 | 986 |
| Oct 28 2024 | 1.748 | 0.01 | 0.81% | 1.748 | 1.748 | 1.748 | 102 |
| Oct 25 2024 | 1.734 | -0.06 | -3.34% | 1.736 | 1.736 | 1.734 | 700 |
| Oct 24 2024 | 1.794 | 0.01 | 0.67% | 1.832 | 1.832 | 1.776 | 1,639 |
| Oct 23 2024 | 1.782 | 0.00 | 0.00% | 1.782 | 1.782 | 1.782 | 0.00 |
| Oct 22 2024 | 1.782 | 0.00 | 0.11% | 1.796 | 1.796 | 1.78 | 450 |
| Oct 21 2024 | 1.78 | -0.05 | -2.73% | 1.816 | 1.816 | 1.78 | 962 |
| Oct 18 2024 | 1.83 | -0.01 | -0.33% | 1.83 | 1.83 | 1.826 | 154 |
| Oct 17 2024 | 1.836 | 0.01 | 0.49% | 1.826 | 1.836 | 1.812 | 380 |
| Oct 16 2024 | 1.827 | -0.02 | -0.81% | 1.84 | 1.846 | 1.827 | 1,613 |
| Oct 15 2024 | 1.842 | 0.01 | 0.55% | 1.828 | 1.85 | 1.828 | 5,243 |
| Oct 14 2024 | 1.832 | -0.02 | -1.08% | 1.82 | 1.84 | 1.82 | 336 |
| Oct 11 2024 | 1.852 | -0.02 | -0.96% | 1.866 | 1.876 | 1.852 | 2,165 |
