ALCLS Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jan 22 2025 | 1.506 | -0.01 | -0.53% | 1.528 | 1.546 | 1.506 | 41,334 |
Jan 21 2025 | 1.514 | 0.00 | 0.00% | 1.514 | 1.514 | 1.514 | 0.00 |
Jan 20 2025 | 1.514 | -0.03 | -1.69% | 1.54 | 1.554 | 1.504 | 37,390 |
Jan 17 2025 | 1.54 | -0.05 | -3.39% | 1.584 | 1.608 | 1.528 | 76,265 |
Jan 16 2025 | 1.594 | -0.06 | -3.39% | 1.62 | 1.706 | 1.59 | 61,920 |
Jan 15 2025 | 1.65 | -0.04 | -2.37% | 1.75 | 1.75 | 1.642 | 34,537 |
Jan 14 2025 | 1.69 | -0.05 | -2.87% | 1.72 | 1.736 | 1.682 | 56,315 |
Jan 13 2025 | 1.74 | -0.04 | -2.36% | 1.818 | 1.818 | 1.72 | 35,596 |
Jan 10 2025 | 1.782 | 0.01 | 0.56% | 1.764 | 1.828 | 1.752 | 50,124 |
Jan 09 2025 | 1.772 | -0.05 | -2.64% | 1.82 | 1.82 | 1.75 | 51,612 |
Jan 08 2025 | 1.82 | -0.18 | -9.00% | 2.02 | 2.02 | 1.808 | 82,603 |
Jan 07 2025 | 2.00 | 0.09 | 4.71% | 1.95 | 2.08 | 1.95 | 257,611 |
Jan 06 2025 | 1.91 | 0.26 | 15.48% | 1.67 | 1.91 | 1.612 | 159,442 |
Jan 03 2025 | 1.654 | -0.07 | -3.84% | 1.728 | 1.728 | 1.652 | 44,835 |
Jan 02 2025 | 1.72 | 0.09 | 5.52% | 1.66 | 1.724 | 1.63 | 116,790 |
Dec 31 2024 | 1.63 | 0.05 | 3.16% | 1.658 | 1.718 | 1.61 | 330,892 |
Dec 30 2024 | 1.58 | 0.12 | 8.22% | 1.46 | 1.60 | 1.448 | 86,358 |
Dec 27 2024 | 1.46 | -0.02 | -1.35% | 1.48 | 1.498 | 1.442 | 77,868 |
Dec 24 2024 | 1.48 | -0.02 | -1.33% | 1.48 | 1.50 | 1.47 | 29,287 |
Dec 23 2024 | 1.50 | 0.01 | 0.54% | 1.518 | 1.518 | 1.48 | 39,062 |
Dec 20 2024 | 1.492 | -0.01 | -0.40% | 1.518 | 1.518 | 1.462 | 40,617 |
Dec 19 2024 | 1.498 | -0.06 | -3.73% | 1.532 | 1.564 | 1.414 | 86,308 |
Dec 18 2024 | 1.556 | -0.03 | -2.14% | 1.536 | 1.598 | 1.534 | 50,245 |
Dec 17 2024 | 1.59 | -0.01 | -0.50% | 1.58 | 1.62 | 1.534 | 75,761 |
Dec 16 2024 | 1.598 | -0.07 | -4.20% | 1.668 | 1.736 | 1.55 | 122,981 |
Dec 13 2024 | 1.668 | -0.11 | -5.98% | 1.774 | 1.774 | 1.652 | 72,635 |
Dec 12 2024 | 1.774 | -0.07 | -3.69% | 1.87 | 1.87 | 1.762 | 46,777 |
Dec 11 2024 | 1.842 | -0.02 | -0.97% | 1.858 | 1.89 | 1.83 | 15,669 |
Dec 10 2024 | 1.86 | 0.02 | 1.09% | 1.85 | 1.90 | 1.826 | 47,792 |
Dec 09 2024 | 1.84 | 0.03 | 1.43% | 1.84 | 1.872 | 1.82 | 35,942 |
Dec 06 2024 | 1.814 | 0.04 | 2.02% | 1.78 | 1.836 | 1.78 | 36,774 |
Dec 05 2024 | 1.778 | -0.02 | -0.89% | 1.784 | 1.796 | 1.75 | 31,492 |
Dec 04 2024 | 1.794 | -0.01 | -0.33% | 1.836 | 1.836 | 1.788 | 17,173 |
Dec 03 2024 | 1.80 | -0.07 | -3.64% | 1.842 | 1.872 | 1.79 | 50,318 |
Dec 02 2024 | 1.868 | -0.06 | -3.21% | 1.89 | 1.92 | 1.866 | 16,255 |
Nov 29 2024 | 1.93 | 0.06 | 2.99% | 1.874 | 1.958 | 1.874 | 31,388 |
Nov 28 2024 | 1.874 | -0.06 | -3.00% | 1.978 | 1.978 | 1.87 | 43,684 |
Nov 27 2024 | 1.932 | 0.02 | 1.15% | 1.99 | 2.04 | 1.93 | 151,475 |
Nov 26 2024 | 1.91 | 0.15 | 8.52% | 1.78 | 1.92 | 1.78 | 140,774 |
Nov 25 2024 | 1.76 | 0.03 | 1.97% | 1.788 | 1.788 | 1.718 | 40,063 |
Nov 22 2024 | 1.726 | 0.02 | 0.94% | 1.71 | 1.73 | 1.68 | 39,981 |
Nov 21 2024 | 1.71 | -0.03 | -1.50% | 1.728 | 1.754 | 1.71 | 22,569 |
Nov 20 2024 | 1.736 | -0.04 | -2.47% | 1.79 | 1.794 | 1.73 | 31,629 |
Nov 19 2024 | 1.78 | 0.05 | 3.01% | 1.74 | 1.82 | 1.74 | 59,219 |
Nov 18 2024 | 1.728 | -0.01 | -0.35% | 1.716 | 1.746 | 1.702 | 22,116 |
Nov 15 2024 | 1.734 | -0.03 | -1.48% | 1.724 | 1.768 | 1.716 | 15,984 |
Nov 14 2024 | 1.76 | 0.07 | 3.90% | 1.808 | 1.808 | 1.746 | 27,747 |
Nov 13 2024 | 1.694 | 0.00 | 0.00% | 1.694 | 1.694 | 1.694 | 0.00 |
Nov 12 2024 | 1.694 | 0.00 | 0.00% | 1.694 | 1.694 | 1.694 | 0.00 |
Nov 11 2024 | 1.694 | -0.02 | -0.94% | 1.662 | 1.708 | 1.662 | 29,105 |
Nov 08 2024 | 1.71 | 0.02 | 1.30% | 1.682 | 1.714 | 1.672 | 20,226 |
Nov 07 2024 | 1.688 | -0.01 | -0.82% | 1.73 | 1.73 | 1.68 | 33,451 |
Nov 06 2024 | 1.702 | 0.00 | 0.12% | 1.738 | 1.738 | 1.676 | 52,978 |
Nov 05 2024 | 1.70 | -0.03 | -1.51% | 1.72 | 1.748 | 1.68 | 67,373 |
Nov 04 2024 | 1.726 | 0.03 | 1.77% | 1.71 | 1.75 | 1.692 | 39,974 |
Nov 01 2024 | 1.696 | -0.02 | -0.93% | 1.77 | 1.77 | 1.694 | 41,375 |
Oct 31 2024 | 1.712 | 0.00 | 0.12% | 1.718 | 1.73 | 1.71 | 27,397 |
Oct 30 2024 | 1.71 | -0.04 | -2.06% | 1.77 | 1.77 | 1.71 | 39,940 |
Oct 29 2024 | 1.746 | 0.00 | 0.11% | 1.744 | 1.76 | 1.73 | 26,380 |
Oct 28 2024 | 1.744 | -0.01 | -0.34% | 1.76 | 1.766 | 1.74 | 31,204 |
Oct 25 2024 | 1.75 | -0.02 | -1.24% | 1.80 | 1.80 | 1.732 | 19,638 |