Register for real-time alerts, custom portfolio, and market movers
ACMUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20 2024 | 1.69 | 0.010 | 0.60% | 1.68 | 1.71 | 1.65 | 196,571.00 |
| Jul 19 2024 | 1.68 | 0.010 | 0.60% | 1.69 | 1.71 | 1.64 | 367,730.00 |
| Jul 18 2024 | 1.67 | 0.00 | 0.00% | 1.67 | 1.71 | 1.64 | 344,646.00 |
| Jul 17 2024 | 1.67 | -0.040 | -2.34% | 1.71 | 1.74 | 1.66 | 529,010.00 |
| Jul 16 2024 | 1.71 | -0.050 | -2.84% | 1.77 | 1.78 | 1.66 | 503,988.00 |
| Jul 15 2024 | 1.76 | 0.080 | 4.76% | 1.68 | 1.76 | 1.68 | 525,008.00 |
| Jul 14 2024 | 1.68 | 0.050 | 3.07% | 1.62 | 1.69 | 1.62 | 273,233.00 |
| Jul 13 2024 | 1.63 | 0.050 | 3.16% | 1.58 | 1.64 | 1.58 | 252,711.00 |
| Jul 12 2024 | 1.58 | 0.020 | 1.28% | 1.56 | 1.59 | 1.52 | 265,533.00 |
| Jul 11 2024 | 1.56 | -0.030 | -1.89% | 1.58 | 1.65 | 1.55 | 769,531.00 |
| Jul 10 2024 | 1.59 | 0.020 | 1.27% | 1.57 | 1.60 | 1.56 | 302,417.00 |
| Jul 09 2024 | 1.57 | 0.00 | 0.00% | 1.57 | 1.60 | 1.55 | 495,728.00 |
| Jul 08 2024 | 1.57 | 0.080 | 5.37% | 1.49 | 1.58 | 1.45 | 398,658.00 |
| Jul 07 2024 | 1.49 | -0.090 | -5.70% | 1.58 | 1.58 | 1.49 | 294,695.00 |
| Jul 06 2024 | 1.58 | 0.080 | 5.33% | 1.50 | 1.59 | 1.48 | 336,950.00 |
| Jul 05 2024 | 1.50 | -0.030 | -1.96% | 1.51 | 1.52 | 1.31 | 711,949.00 |
| Jul 04 2024 | 1.53 | -0.130 | -7.83% | 1.66 | 1.67 | 1.52 | 453,055.00 |
| Jul 03 2024 | 1.66 | -0.070 | -4.05% | 1.73 | 2.17 | 1.64 | 441,470.00 |
| Jul 02 2024 | 1.73 | -0.010 | -0.57% | 1.74 | 1.77 | 1.71 | 400,999.00 |
| Jul 01 2024 | 1.74 | -0.010 | -0.57% | 1.77 | 1.91 | 1.72 | 262,284.00 |
| Jun 30 2024 | 1.75 | 0.090 | 5.42% | 1.66 | 1.76 | 1.62 | 314,767.00 |
| Jun 29 2024 | 1.66 | -0.060 | -3.49% | 1.72 | 1.74 | 1.66 | 312,118.00 |
| Jun 28 2024 | 1.72 | -0.030 | -1.71% | 1.75 | 1.82 | 1.72 | 727,381.00 |
| Jun 27 2024 | 1.75 | 0.070 | 4.17% | 1.67 | 1.76 | 1.65 | 520,101.00 |
| Jun 26 2024 | 1.68 | -0.030 | -1.75% | 1.71 | 1.72 | 1.65 | 582,563.00 |
| Jun 25 2024 | 1.71 | -0.010 | -0.58% | 1.72 | 1.74 | 1.70 | 469,694.00 |
| Jun 24 2024 | 1.72 | 0.060 | 3.61% | 1.66 | 1.72 | 1.60 | 530,514.00 |
| Jun 23 2024 | 1.66 | -0.040 | -2.35% | 1.70 | 1.73 | 1.65 | 406,486.00 |
| Jun 22 2024 | 1.70 | 0.00 | 0.00% | 1.70 | 1.71 | 1.66 | 308,809.00 |
| Jun 21 2024 | 1.70 | 0.010 | 0.59% | 1.69 | 1.76 | 1.67 | 590,925.00 |
| Jun 20 2024 | 1.69 | 0.050 | 3.05% | 1.65 | 1.73 | 1.63 | 376,468.00 |
| Jun 19 2024 | 1.64 | -0.040 | -2.38% | 1.67 | 1.71 | 1.63 | 315,079.00 |
| Jun 18 2024 | 1.68 | -0.110 | -6.15% | 1.79 | 1.79 | 1.56 | 847,863.00 |
| Jun 17 2024 | 1.79 | -0.240 | -11.82% | 2.03 | 2.03 | 1.75 | 716,947.00 |
| Jun 16 2024 | 2.03 | -0.020 | -0.98% | 2.05 | 2.07 | 2.02 | 390,123.00 |
| Jun 15 2024 | 2.05 | 0.040 | 1.99% | 2.02 | 2.11 | 1.99 | 853,666.00 |
| Jun 14 2024 | 2.01 | -0.060 | -2.90% | 2.07 | 2.20 | 1.97 | 839,034.00 |
| Jun 13 2024 | 2.07 | -0.050 | -2.36% | 2.14 | 3.18 | 2.02 | 476,081.00 |
| Jun 12 2024 | 2.12 | 0.060 | 2.91% | 2.07 | 2.18 | 2.03 | 427,683.00 |
| Jun 11 2024 | 2.06 | -0.090 | -4.19% | 2.15 | 2.18 | 2.00 | 510,978.00 |
| Jun 10 2024 | 2.15 | -0.030 | -1.38% | 2.18 | 2.22 | 2.11 | 581,280.00 |
| Jun 09 2024 | 2.18 | 0.040 | 1.87% | 2.15 | 2.23 | 2.12 | 398,977.00 |
| Jun 08 2024 | 2.14 | -0.040 | -1.83% | 2.18 | 2.23 | 2.11 | 475,500.00 |
| Jun 07 2024 | 2.18 | -0.140 | -6.03% | 2.31 | 2.33 | 2.15 | 407,523.00 |
| Jun 06 2024 | 2.32 | 0.030 | 1.31% | 2.29 | 2.36 | 2.25 | 379,047.00 |
| Jun 05 2024 | 2.29 | -0.010 | -0.43% | 2.30 | 2.35 | 2.24 | 935,384.00 |
| Jun 04 2024 | 2.30 | 0.020 | 0.88% | 2.28 | 2.45 | 2.26 | 1,692,790.00 |
| Jun 03 2024 | 2.28 | 0.010 | 0.44% | 2.27 | 2.33 | 2.25 | 466,603.00 |
| Jun 02 2024 | 2.27 | -0.020 | -0.87% | 2.29 | 2.32 | 2.25 | 419,998.00 |
| Jun 01 2024 | 2.29 | 0.030 | 1.33% | 2.26 | 2.32 | 2.24 | 312,877.00 |
| May 31 2024 | 2.26 | 0.050 | 2.26% | 2.21 | 2.28 | 2.18 | 427,198.00 |
| May 30 2024 | 2.21 | 0.00 | 0.00% | 2.21 | 2.26 | 2.18 | 338,208.00 |
| May 29 2024 | 2.21 | -0.040 | -1.78% | 2.25 | 2.27 | 2.20 | 380,736.00 |
| May 28 2024 | 2.25 | 0.040 | 1.81% | 2.21 | 2.29 | 2.15 | 404,336.00 |
| May 27 2024 | 2.21 | -0.010 | -0.45% | 2.22 | 2.24 | 2.18 | 527,248.00 |
| May 26 2024 | 2.22 | -0.040 | -1.77% | 2.26 | 2.45 | 2.21 | 1,888,033.00 |
| May 25 2024 | 2.26 | 0.070 | 3.20% | 2.19 | 2.30 | 2.17 | 607,143.00 |
| May 24 2024 | 2.19 | -0.050 | -2.23% | 2.24 | 2.28 | 2.13 | 500,039.00 |
| May 23 2024 | 2.24 | -0.040 | -1.75% | 2.29 | 2.31 | 2.17 | 501,495.00 |
| May 22 2024 | 2.28 | 0.00 | 0.00% | 2.29 | 2.32 | 2.26 | 443,959.00 |
| May 21 2024 | 2.28 | -0.050 | -2.15% | 2.33 | 2.36 | 2.26 | 539,713.00 |
| May 20 2024 | 2.33 | 0.110 | 4.95% | 2.22 | 2.80 | 2.19 | 2,300,849.00 |
| May 19 2024 | 2.22 | -0.070 | -3.06% | 2.30 | 2.41 | 2.22 | 1,439,388.00 |
| May 18 2024 | 2.29 | 0.020 | 0.88% | 2.27 | 2.32 | 2.25 | 435,266.00 |
| May 17 2024 | 2.27 | 0.060 | 2.71% | 2.20 | 2.31 | 2.19 | 565,050.00 |
| May 16 2024 | 2.21 | -0.010 | -0.45% | 2.22 | 2.32 | 2.17 | 759,761.00 |
| May 15 2024 | 2.22 | 0.150 | 7.25% | 2.07 | 2.23 | 2.04 | 451,691.00 |
| May 14 2024 | 2.07 | -0.040 | -1.90% | 2.10 | 2.13 | 2.03 | 396,162.00 |
| May 13 2024 | 2.11 | -0.070 | -3.21% | 2.11 | 2.20 | 2.07 | 794,688.00 |
| May 12 2024 | 2.18 | 0.010 | 0.46% | 2.17 | 2.24 | 2.14 | 313,125.00 |
| May 11 2024 | 2.17 | -0.010 | -0.46% | 2.18 | 2.25 | 2.16 | 571,801.00 |
| May 10 2024 | 2.18 | -0.140 | -6.03% | 2.31 | 2.44 | 2.16 | 1,536,610.00 |
| May 09 2024 | 2.32 | 0.050 | 2.20% | 2.29 | 2.36 | 2.19 | 990,759.00 |
| May 08 2024 | 2.27 | -0.040 | -1.73% | 2.29 | 2.35 | 2.23 | 682,435.00 |
| May 07 2024 | 2.31 | 0.00 | 0.00% | 2.32 | 2.38 | 2.28 | 672,833.00 |
| May 06 2024 | 2.31 | 0.00 | 0.00% | 2.33 | 2.42 | 2.29 | 1,081,369.00 |
| May 05 2024 | 2.31 | 0.050 | 2.21% | 2.26 | 2.34 | 2.21 | 538,843.00 |
| May 04 2024 | 2.26 | -0.020 | -0.88% | 2.27 | 2.34 | 2.25 | 696,128.00 |
| May 03 2024 | 2.28 | 0.060 | 2.70% | 2.22 | 2.30 | 2.19 | 510,041.00 |
| May 02 2024 | 2.22 | 0.060 | 2.78% | 2.15 | 2.23 | 2.08 | 344,530.00 |
| May 01 2024 | 2.16 | 0.040 | 1.89% | 2.12 | 2.16 | 1.98 | 302,658.00 |
| Apr 30 2024 | 2.12 | -0.080 | -3.64% | 2.19 | 2.23 | 2.03 | 380,727.00 |
| Apr 29 2024 | 2.20 | 0.040 | 1.85% | 2.40 | 3.18 | 2.15 | 1,819,739.00 |
| Apr 28 2024 | 2.16 | -0.040 | -1.82% | 2.20 | 2.25 | 2.16 | 291,397.00 |
| Apr 27 2024 | 2.20 | -0.080 | -3.51% | 2.28 | 2.29 | 2.15 | 534,039.00 |
| Apr 26 2024 | 2.28 | -0.110 | -4.60% | 2.39 | 2.40 | 2.23 | 655,037.00 |
| Apr 25 2024 | 2.39 | -0.030 | -1.24% | 2.42 | 2.44 | 2.33 | 802,828.00 |
| Apr 24 2024 | 2.42 | -0.080 | -3.20% | 2.50 | 2.59 | 2.41 | 967,308.00 |
| Apr 23 2024 | 2.50 | 0.100 | 4.17% | 2.40 | 2.57 | 2.40 | 894,506.00 |
| Apr 22 2024 | 2.40 | -0.040 | -1.64% | 2.47 | 2.51 | 2.40 | 986,014.00 |
| Apr 21 2024 | 2.44 | -0.040 | -1.61% | 2.48 | 2.49 | 2.37 | 668,645.00 |
| Apr 20 2024 | 2.48 | 0.090 | 3.77% | 2.38 | 2.51 | 2.35 | 573,479.00 |
