Register for streaming realtime charts, analysis tools, and prices.
ACRS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 1.23 | 0.01 | 0.82% | 1.25 | 1.25 | 1.215 | 637,744 |
| Apr 22 2024 | 1.22 | -0.02 | -1.61% | 1.24 | 1.25 | 1.21 | 663,116 |
| Apr 19 2024 | 1.24 | -0.01 | -0.80% | 1.23 | 1.25 | 1.21 | 579,779 |
| Apr 18 2024 | 1.25 | 0.02 | 1.63% | 1.22 | 1.26 | 1.21 | 645,828 |
| Apr 17 2024 | 1.23 | 0.01 | 0.82% | 1.23 | 1.25 | 1.2135 | 562,986 |
| Apr 16 2024 | 1.22 | 0.01 | 0.83% | 1.23 | 1.255 | 1.21 | 676,477 |
| Apr 15 2024 | 1.21 | 0.00 | 0.00% | 1.22 | 1.30 | 1.21 | 1,069,345 |
| Apr 12 2024 | 1.21 | -0.01 | -0.82% | 1.22 | 1.23 | 1.185 | 871,119 |
| Apr 11 2024 | 1.22 | 0.06 | 5.17% | 1.18 | 1.24 | 1.16 | 631,694 |
| Apr 10 2024 | 1.16 | -0.04 | -2.93% | 1.20 | 1.215 | 1.15 | 614,003 |
| Apr 09 2024 | 1.195 | 0.01 | 0.42% | 1.19 | 1.24 | 1.19 | 333,103 |
| Apr 08 2024 | 1.19 | 0.00 | 0.00% | 1.21 | 1.2175 | 1.17 | 624,529 |
| Apr 05 2024 | 1.19 | -0.04 | -3.25% | 1.22 | 1.235 | 1.184 | 531,507 |
| Apr 04 2024 | 1.23 | -0.02 | -1.60% | 1.27 | 1.29 | 1.22 | 623,295 |
| Apr 03 2024 | 1.25 | 0.03 | 2.46% | 1.22 | 1.27 | 1.21 | 733,505 |
| Apr 02 2024 | 1.22 | -0.04 | -3.17% | 1.26 | 1.26 | 1.19 | 731,678 |
| Apr 01 2024 | 1.26 | 0.02 | 1.61% | 1.26 | 1.32 | 1.23 | 721,484 |
| Mar 28 2024 | 1.24 | -0.02 | -1.59% | 1.26 | 1.29 | 1.24 | 599,108 |
| Mar 27 2024 | 1.26 | 0.08 | 6.78% | 1.20 | 1.285 | 1.19 | 1,286,231 |
| Mar 26 2024 | 1.18 | 0.02 | 1.72% | 1.16 | 1.21 | 1.16 | 716,248 |
| Mar 25 2024 | 1.16 | 0.01 | 0.87% | 1.16 | 1.21 | 1.15 | 586,663 |
| Mar 22 2024 | 1.15 | -0.05 | -4.17% | 1.20 | 1.21 | 1.13 | 548,773 |
| Mar 21 2024 | 1.20 | 0.01 | 0.84% | 1.22 | 1.285 | 1.16 | 1,187,154 |
| Mar 20 2024 | 1.19 | 0.03 | 2.59% | 1.17 | 1.22 | 1.12 | 793,802 |
| Mar 19 2024 | 1.16 | 0.01 | 0.87% | 1.18 | 1.19 | 1.145 | 439,460 |
| Mar 18 2024 | 1.15 | -0.02 | -1.71% | 1.16 | 1.20 | 1.135 | 865,579 |
| Mar 15 2024 | 1.17 | 0.02 | 1.74% | 1.14 | 1.22 | 1.11 | 1,160,732 |
| Mar 14 2024 | 1.15 | -0.10 | -8.00% | 1.27 | 1.27 | 1.11 | 2,036,088 |
| Mar 13 2024 | 1.25 | 0.03 | 2.46% | 1.22 | 1.32 | 1.22 | 834,709 |
| Mar 12 2024 | 1.22 | -0.07 | -5.43% | 1.32 | 1.43 | 1.21 | 965,892 |
| Mar 11 2024 | 1.29 | -0.12 | -8.51% | 1.33 | 1.45 | 1.28 | 1,464,195 |
| Mar 08 2024 | 1.41 | 0.06 | 4.44% | 1.34 | 1.485 | 1.34 | 1,197,627 |
| Mar 07 2024 | 1.35 | -0.09 | -6.25% | 1.44 | 1.45 | 1.325 | 850,856 |
| Mar 06 2024 | 1.44 | 0.17 | 13.39% | 1.32 | 1.51 | 1.31 | 2,061,754 |
| Mar 05 2024 | 1.27 | 0.02 | 1.60% | 1.24 | 1.30 | 1.24 | 1,374,376 |
| Mar 04 2024 | 1.25 | 0.01 | 0.81% | 1.23 | 1.29 | 1.22 | 935,348 |
| Mar 01 2024 | 1.24 | 0.04 | 3.33% | 1.21 | 1.255 | 1.19 | 1,506,353 |
| Feb 29 2024 | 1.20 | 0.01 | 0.84% | 1.22 | 1.27 | 1.20 | 3,106,713 |
| Feb 28 2024 | 1.19 | -0.01 | -0.83% | 1.20 | 1.27 | 1.19 | 1,950,652 |
| Feb 27 2024 | 1.20 | -0.01 | -0.83% | 1.24 | 1.37 | 1.16 | 2,827,324 |
| Feb 26 2024 | 1.21 | 0.02 | 1.68% | 1.22 | 1.25 | 1.20 | 859,180 |
| Feb 23 2024 | 1.19 | -0.02 | -1.65% | 1.19 | 1.24 | 1.17 | 720,578 |
| Feb 22 2024 | 1.21 | 0.01 | 0.83% | 1.19 | 1.265 | 1.19 | 954,572 |
| Feb 21 2024 | 1.20 | -0.01 | -0.83% | 1.20 | 1.245 | 1.17 | 585,552 |
| Feb 20 2024 | 1.21 | 0.02 | 1.68% | 1.18 | 1.23 | 1.13 | 2,289,722 |
| Feb 16 2024 | 1.19 | -0.04 | -3.25% | 1.24 | 1.245 | 1.16 | 1,153,071 |
| Feb 15 2024 | 1.23 | 0.01 | 0.82% | 1.22 | 1.27 | 1.21 | 1,452,863 |
| Feb 14 2024 | 1.22 | 0.05 | 4.27% | 1.16 | 1.255 | 1.16 | 758,268 |
| Feb 13 2024 | 1.17 | -0.06 | -4.88% | 1.18 | 1.22 | 1.155 | 1,450,924 |
| Feb 12 2024 | 1.23 | 0.00 | 0.00% | 1.24 | 1.27 | 1.21 | 957,732 |
| Feb 09 2024 | 1.23 | 0.05 | 4.24% | 1.18 | 1.26 | 1.17 | 1,045,529 |
| Feb 08 2024 | 1.18 | 0.12 | 11.32% | 1.08 | 1.20 | 1.06 | 1,119,886 |
| Feb 07 2024 | 1.06 | -0.08 | -7.02% | 1.12 | 1.1599 | 1.05 | 5,194,999 |
| Feb 06 2024 | 1.14 | -0.01 | -0.87% | 1.15 | 1.19 | 1.12 | 903,012 |
| Feb 05 2024 | 1.15 | -0.06 | -4.96% | 1.22 | 1.23 | 1.15 | 696,199 |
| Feb 02 2024 | 1.21 | 0.01 | 0.83% | 1.18 | 1.235 | 1.17 | 689,127 |
| Feb 01 2024 | 1.20 | 0.04 | 3.45% | 1.18 | 1.24 | 1.165 | 900,979 |
| Jan 31 2024 | 1.16 | -0.05 | -4.13% | 1.21 | 1.23 | 1.16 | 613,651 |
| Jan 30 2024 | 1.21 | -0.01 | -0.82% | 1.23 | 1.23 | 1.18 | 719,360 |
| Jan 29 2024 | 1.22 | -0.01 | -0.81% | 1.25 | 1.2651 | 1.20 | 1,469,655 |
| Jan 26 2024 | 1.23 | -0.02 | -1.60% | 1.27 | 1.295 | 1.22 | 697,207 |
| Jan 25 2024 | 1.25 | -0.01 | -0.79% | 1.26 | 1.298 | 1.20 | 783,245 |
