Agricultural Bank of China (PK) (ACGBY)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.53 | 4.8668503214 | 10.89 | 11.58 | 10.55 | 5079 | 11.25119789 | DR |
| 4 | -0.31 | -2.64279624893 | 11.73 | 11.83 | 10.55 | 17287 | 11.50264466 | DR |
| 12 | 0.6907 | 6.43751223286 | 10.7293 | 11.83 | 10.23 | 11747 | 11.26280673 | DR |
| 26 | 1.2 | 11.7416829746 | 10.22 | 12.37 | 9.93 | 12314 | 11.03749976 | DR |
| 52 | 2.65 | 30.2166476625 | 8.77 | 12.37 | 8.75 | 24382 | 9.93936111 | DR |
| 156 | 3.02 | 35.9523809524 | 8.4 | 12.37 | 7.0401 | 40938 | 8.56665195 | DR |
| 260 | 1.5 | 15.1209677419 | 9.92 | 12.37 | 7.0401 | 36362 | 8.78514738 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726608240 | 11.42 | 0.12 | 1.06 | 11.04 | 11.42 | 11.04 | 3715 |
| 1726521720 | 11.3 | 0.15 | 1.35 | 11.0745 | 11.3 | 10.9269 | 4426 |
| 1726262940 | 11.15 | -0.19 | -1.63 | 11.198 | 11.198 | 11.14 | 5605 |
| 1726176540 | 11.335 | 0.17 | 1.52 | 11.58 | 11.58 | 11.0254 | 4261 |
| 1726090140 | 11.1655 | -0 | -0.04 | 10.89 | 11.33 | 10.55 | 7386 |
| 1726003500 | 11.17 | 0.28 | 2.57 | 11.127 | 11.17 | 11.01 | 5230 |
| 1725917160 | 10.89 | -0.11 | -1.02 | 10.8374 | 11.65 | 10.8374 | 6688 |
| 1725658020 | 11.0025 | -0.13 | -1.15 | 11.1 | 11.56 | 11.0025 | 2460 |
| 1725571440 | 11.13 | -0.14 | -1.24 | 11.14 | 11.14 | 11.07 | 6910 |
| 1725485040 | 11.27 | 0.19 | 1.69 | 11.278 | 11.295 | 11.248 | 7439 |
| 1725398880 | 11.083 | -0.01 | -0.06 | 11.007 | 11.11 | 10.9985 | 9367 |
| 1725053340 | 11.09 | -0.14 | -1.25 | 11.27 | 11.27 | 11.05 | 9342 |
| 1724966400 | 11.23 | -0.42 | -3.58 | 11.225 | 11.23 | 11.2 | 39328 |
| 1724880360 | 11.647 | -0.13 | -1.13 | 11.65 | 11.67 | 11.634 | 15092 |
| 1724794080 | 11.78 | 0.15 | 1.29 | 11.8 | 11.83 | 11.78 | 94576 |
| 1724707740 | 11.63 | 0.03 | 0.26 | 11.402 | 11.63 | 11.402 | 83271 |
| 1724448480 | 11.6 | 0.21 | 1.84 | 11.1288 | 11.6 | 11.1288 | 4312 |
| 1724362140 | 11.39 | 0.08 | 0.66 | 11.466 | 11.6939 | 11.08 | 5399 |
| 1724275380 | 11.315 | -0.14 | -1.18 | 11.73 | 11.73 | 11.25 | 13643 |
| 1724188800 | 11.45 | -0.24 | -2.05 | 11.364 | 11.538 | 11.15 | 3355 |
| 1724102880 | 11.69 | 0.3 | 2.63 | 11.22 | 11.697 | 11.22 | 4129 |
| 1723843740 | 11.39 | 0.03 | 0.26 | 11.386 | 11.44 | 11.386 | 9290 |
| 1723756860 | 11.36 | 0.18 | 1.61 | 11.32 | 11.36 | 11.31 | 11367 |
| 1723670820 | 11.1795 | -0.04 | -0.38 | 11.1725 | 11.18 | 11.146 | 2532 |
| 1723584360 | 11.2225 | -0.03 | -0.24 | 11.23 | 11.28 | 11.2225 | 5656 |
| 1723497900 | 11.25 | 0.21 | 1.86 | 11.238 | 11.26 | 11.238 | 2988 |
| 1723238400 | 11.045 | -0.01 | -0.05 | 11.12 | 11.12 | 11.03 | 2623 |
| 1723152000 | 11.05 | -0.19 | -1.69 | 11.106 | 11.38 | 10.9543 | 14282 |
| 1723065720 | 11.24 | 0.41 | 3.80 | 10.8 | 11.2543 | 10.69 | 7631 |
| 1722979800 | 10.8285 | -0.14 | -1.29 | 10.8 | 11.01 | 10.657 | 8545 |
| 1722893340 | 10.97 | -0.32 | -2.83 | 10.88 | 10.9794 | 10.86 | 15690 |
| 1722634140 | 11.29 | 0.11 | 0.98 | 11.2 | 11.29 | 11.1713 | 7097 |
| 1722547620 | 11.18 | 0.05 | 0.43 | 11.21 | 11.22 | 11.13 | 9114 |
| 1722461340 | 11.1325 | -0.1 | -0.91 | 11.134 | 11.1595 | 11.105 | 4909 |
| 1722374820 | 11.235 | 0 | 0.04 | 11.235 | 11.25 | 11.215 | 7707 |
| 1722288180 | 11.23 | 0.23 | 2.09 | 11.21 | 11.25 | 11.19 | 40321 |
| 1722029100 | 11 | -0.18 | -1.61 | 11.34 | 11.34 | 10.76 | 10890 |
| 1721942400 | 11.18 | -0.01 | -0.09 | 11.192 | 11.4438 | 11.05 | 4947 |
| 1721856480 | 11.19 | 0.18 | 1.68 | 11.25 | 11.26 | 11.19 | 12348 |
| 1721770140 | 11.005 | 0.16 | 1.43 | 11.005 | 11.04 | 10.98 | 8310 |
| 1721683740 | 10.85 | 0.18 | 1.69 | 11.139 | 11.139 | 10.811 | 10590 |
| 1721424180 | 10.67 | -0.18 | -1.68 | 10.75 | 10.83 | 10.67 | 2992 |
| 1721337960 | 10.852 | -0.07 | -0.62 | 10.89 | 10.89 | 10.8225 | 6260 |
| 1721251320 | 10.92 | -0.07 | -0.64 | 10.9 | 10.93 | 10.888 | 5439 |
| 1721164920 | 10.99 | -0.08 | -0.72 | 10.94 | 10.99 | 10.91 | 5912 |
| 1721078940 | 11.07 | 0.04 | 0.39 | 11.075 | 11.08 | 11.03 | 8755 |
| 1720819200 | 11.0266 | 0.22 | 2.00 | 11.115 | 11.115 | 11.0266 | 13809 |
| 1720733280 | 10.81 | 0.02 | 0.19 | 10.8 | 10.84 | 10.7875 | 21817 |
| 1720646880 | 10.79 | 0.06 | 0.56 | 10.41 | 10.8 | 10.41 | 7997 |
| 1720560540 | 10.73 | -0.02 | -0.19 | 10.6425 | 10.74 | 10.6425 | 5304 |
| 1720473600 | 10.75 | 0.05 | 0.50 | 10.72 | 10.76 | 10.71 | 2973 |
| 1720214640 | 10.696 | -0.4 | -3.60 | 10.81 | 10.884 | 10.5597 | 5854 |
| 1720041000 | 11.0955 | 0.1 | 0.87 | 11 | 11.11 | 11 | 18019 |
| 1719955740 | 11 | 0.24 | 2.23 | 11.05 | 11.13 | 10.74 | 18283 |
| 1719868980 | 10.76 | 0.11 | 1.03 | 11 | 11 | 10.5578 | 3651 |
| 1719610020 | 10.65 | 0.09 | 0.85 | 10.32 | 10.65 | 10.32 | 8384 |
| 1719523200 | 10.56 | -0.14 | -1.31 | 10.4 | 10.61 | 10.23 | 8494 |
| 1719437040 | 10.7 | -0.01 | -0.09 | 10.7293 | 10.7293 | 10.66 | 4618 |
| 1719350880 | 10.71 | -0.01 | -0.09 | 10.68 | 10.71 | 10.64 | 12286 |
| 1719264540 | 10.72 | 0.02 | 0.19 | 10.7715 | 10.7715 | 10.72 | 13292 |
| 1719005220 | 10.7 | -0.21 | -1.92 | 10.739 | 10.739 | 10.679 | 9139 |
| 1718918640 | 10.91 | 0.38 | 3.61 | 10.938 | 10.9396 | 10.8805 | 17600 |
| 1718746140 | 10.53 | 0.42 | 4.15 | 10.138 | 10.554 | 10.138 | 8129 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
