Register to chat with like-minded investors on our interactive forums.
AACG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 0.87 | -0.0206 | -2.31% | 0.891 | 0.93 | 0.87 | 6,307 |
| Apr 23 2024 | 0.8906 | 0.0006 | 0.07% | 0.89 | 0.9806 | 0.89 | 16,889 |
| Apr 22 2024 | 0.89 | -0.08 | -8.25% | 0.99 | 1.01 | 0.87 | 12,642 |
| Apr 19 2024 | 0.97 | -0.06 | -5.83% | 1.03 | 1.03 | 0.9167 | 11,407 |
| Apr 18 2024 | 1.03 | 0.06 | 5.67% | 0.98 | 1.04 | 0.9101 | 20,914 |
| Apr 17 2024 | 0.9747 | 0.0904 | 10.22% | 0.9782 | 0.9782 | 0.94625 | 3,226 |
| Apr 16 2024 | 0.8843 | 0.0243 | 2.83% | 0.8554 | 0.973 | 0.8554 | 18,354 |
| Apr 15 2024 | 0.86 | -0.06 | -6.52% | 0.94 | 0.94 | 0.8508 | 19,111 |
| Apr 12 2024 | 0.92 | -0.12 | -11.54% | 1.01 | 1.06 | 0.88 | 143,416 |
| Apr 11 2024 | 1.04 | -0.03 | -2.80% | 1.07 | 1.1013 | 1.01 | 68,355 |
| Apr 10 2024 | 1.07 | 0.02 | 1.90% | 1.1499 | 1.1499 | 1.06 | 33,785 |
| Apr 09 2024 | 1.05 | -0.02 | -1.87% | 1.06 | 1.16 | 1.011 | 64,785 |
| Apr 08 2024 | 1.07 | 0.01 | 0.93% | 1.02 | 1.13 | 1.02 | 11,404 |
| Apr 05 2024 | 1.0601 | -0.01 | -1.39% | 1.09 | 1.10 | 1.0055 | 47,868 |
| Apr 04 2024 | 1.075 | 0.07 | 6.44% | 1.01 | 1.136 | 0.93 | 82,826 |
| Apr 03 2024 | 1.01 | -0.01 | -0.49% | 1.02 | 1.02 | 1.00 | 15,933 |
| Apr 02 2024 | 1.015 | 0.01 | 1.50% | 1.00 | 1.02 | 1.00 | 8,571 |
| Apr 01 2024 | 1.00 | -0.06 | -5.66% | 1.08 | 1.0999 | 1.00 | 11,756 |
| Mar 28 2024 | 1.06 | -0.06 | -4.93% | 1.11 | 1.13 | 1.05 | 12,429 |
| Mar 27 2024 | 1.115 | 0.10 | 9.31% | 1.16 | 1.17 | 1.02 | 55,631 |
| Mar 26 2024 | 1.02 | -0.04 | -3.77% | 1.08 | 1.08 | 1.01 | 7,329 |
| Mar 25 2024 | 1.06 | -0.02 | -1.85% | 1.08 | 1.164 | 1.06 | 4,433 |
| Mar 22 2024 | 1.08 | -0.08 | -6.90% | 1.18 | 1.18 | 1.00 | 77,605 |
| Mar 21 2024 | 1.16 | -0.11 | -8.66% | 1.27 | 1.28 | 1.10 | 73,216 |
| Mar 20 2024 | 1.27 | -0.13 | -9.29% | 1.15 | 1.33 | 1.10 | 56,256 |
| Mar 19 2024 | 1.40 | -0.15 | -9.68% | 1.55 | 1.6071 | 1.10 | 73,494 |
| Mar 18 2024 | 1.55 | -0.03 | -1.84% | 1.65 | 1.65 | 1.40 | 44,936 |
| Mar 15 2024 | 1.579 | -0.03 | -1.91% | 1.46 | 1.6499 | 1.4501 | 72,367 |
| Mar 14 2024 | 1.6098 | 0.02 | 1.25% | 1.59 | 1.6099 | 1.565 | 22,399 |
| Mar 13 2024 | 1.59 | 0.00 | 0.00% | 1.59 | 1.60 | 1.57 | 25,654 |
| Mar 12 2024 | 1.59 | 0.00 | -0.14% | 1.63 | 1.63 | 1.53 | 13,725 |
| Mar 11 2024 | 1.5922 | 0.02 | 1.41% | 1.53 | 1.63 | 1.53 | 20,452 |
| Mar 08 2024 | 1.57 | 0.06 | 3.99% | 1.54 | 1.57 | 1.45 | 23,355 |
| Mar 07 2024 | 1.5097 | -0.10 | -6.23% | 1.56 | 1.57 | 1.42 | 38,127 |
| Mar 06 2024 | 1.61 | 0.15 | 10.28% | 1.54 | 1.64 | 1.45 | 54,032 |
| Mar 05 2024 | 1.4599 | -0.03 | -2.02% | 1.43 | 1.49 | 1.42 | 15,668 |
| Mar 04 2024 | 1.49 | 0.08 | 5.67% | 1.55 | 1.55 | 1.40 | 69,129 |
| Mar 01 2024 | 1.41 | 0.12 | 9.30% | 1.37 | 1.42 | 1.03 | 115,062 |
| Feb 29 2024 | 1.29 | 0.05 | 4.03% | 1.16 | 1.38 | 1.16 | 55,765 |
| Feb 28 2024 | 1.24 | 0.00 | 0.40% | 1.18 | 1.25 | 1.18 | 8,363 |
| Feb 27 2024 | 1.235 | -0.01 | -0.40% | 1.24 | 1.2564 | 1.1901 | 5,798 |
| Feb 26 2024 | 1.24 | 0.02 | 1.64% | 1.21 | 1.26 | 1.19 | 18,301 |
| Feb 23 2024 | 1.22 | -0.12 | -8.96% | 1.22 | 1.329 | 1.20 | 8,171 |
| Feb 22 2024 | 1.34 | 0.00 | 0.00% | 1.32 | 1.34 | 1.32 | 1,413 |
| Feb 21 2024 | 1.34 | 0.00 | -0.04% | 1.30 | 1.35 | 1.253 | 6,388 |
| Feb 20 2024 | 1.3406 | -0.12 | -8.18% | 1.38 | 1.4189 | 1.31 | 9,244 |
| Feb 16 2024 | 1.46 | 0.03 | 2.12% | 1.39 | 1.50 | 1.3218 | 38,710 |
| Feb 15 2024 | 1.4297 | -0.02 | -1.40% | 1.44 | 1.45 | 1.395 | 67,945 |
| Feb 14 2024 | 1.45 | 0.15 | 11.54% | 1.30 | 1.48 | 1.27 | 61,196 |
| Feb 13 2024 | 1.30 | 0.02 | 1.56% | 1.2582 | 1.30 | 1.25 | 14,460 |
| Feb 12 2024 | 1.28 | 0.03 | 2.40% | 1.28 | 1.30 | 1.19 | 23,336 |
| Feb 09 2024 | 1.25 | 0.07 | 5.93% | 1.19 | 1.29 | 1.13 | 22,538 |
| Feb 08 2024 | 1.18 | 0.02 | 1.72% | 1.16 | 1.18 | 1.1499 | 15,145 |
| Feb 07 2024 | 1.16 | 0.06 | 5.45% | 1.09 | 1.20 | 1.09 | 62,374 |
| Feb 06 2024 | 1.10 | 0.03 | 2.80% | 1.08 | 1.10 | 1.08 | 7,708 |
| Feb 05 2024 | 1.07 | -0.01 | -0.93% | 1.07 | 1.08 | 0.9524 | 2,116 |
| Feb 02 2024 | 1.08 | -0.02 | -1.82% | 1.08 | 1.09 | 1.0682 | 6,568 |
| Feb 01 2024 | 1.10 | 0.01 | 0.92% | 1.10 | 1.10 | 1.04 | 12,930 |
| Jan 31 2024 | 1.09 | 0.01 | 0.93% | 1.08 | 1.10 | 1.08 | 1,452 |
| Jan 30 2024 | 1.08 | -0.02 | -1.37% | 1.08 | 1.11 | 1.08 | 7,566 |
| Jan 29 2024 | 1.095 | 0.01 | 1.39% | 1.10 | 1.1058 | 1.07 | 4,211 |
| Jan 26 2024 | 1.08 | -0.03 | -2.56% | 1.08 | 1.11 | 1.01 | 7,209 |
