Register for streaming realtime charts, analysis tools, and prices.
ACB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22 2024 | 6.28 | -0.18 | -2.79% | 6.55 | 6.65 | 6.15 | 3,934,988 |
| Apr 19 2024 | 6.46 | -0.08 | -1.15% | 6.28 | 6.775 | 6.28 | 6,280,647 |
| Apr 18 2024 | 6.535 | 0.75 | 12.87% | 5.70 | 6.67 | 5.67 | 8,943,032 |
| Apr 17 2024 | 5.79 | -0.11 | -1.86% | 5.77 | 6.16 | 5.44 | 6,296,294 |
| Apr 16 2024 | 5.90 | -0.38 | -6.05% | 5.88 | 6.1305 | 5.64 | 5,375,771 |
| Apr 15 2024 | 6.28 | -0.32 | -4.85% | 6.56 | 6.82 | 6.18 | 6,933,711 |
| Apr 12 2024 | 6.60 | -0.23 | -3.37% | 6.71 | 7.37 | 6.46 | 11,734,175 |
| Apr 11 2024 | 6.83 | 0.07 | 1.04% | 7.03 | 7.43 | 6.26 | 10,941,122 |
| Apr 10 2024 | 6.76 | 0.40 | 6.37% | 6.2202 | 7.44 | 6.205 | 16,084,075 |
| Apr 09 2024 | 6.355 | -0.66 | -9.34% | 6.61 | 6.90 | 5.99 | 10,546,810 |
| Apr 08 2024 | 7.01 | 0.38 | 5.73% | 6.59 | 7.45 | 6.43 | 16,346,104 |
| Apr 05 2024 | 6.63 | -0.43 | -6.09% | 6.81 | 7.65 | 6.06 | 23,875,518 |
| Apr 04 2024 | 7.06 | -0.15 | -2.08% | 7.28 | 8.88 | 6.46 | 63,317,205 |
| Apr 03 2024 | 7.21 | 2.21 | 44.06% | 5.06 | 7.39 | 4.95 | 41,974,871 |
| Apr 02 2024 | 5.005 | 0.70 | 16.13% | 4.50 | 5.4648 | 4.31 | 13,954,394 |
| Apr 01 2024 | 4.31 | -0.08 | -1.82% | 4.33 | 4.385 | 4.15 | 3,951,523 |
| Mar 28 2024 | 4.39 | -0.36 | -7.58% | 4.64 | 4.99 | 4.30 | 9,842,965 |
| Mar 27 2024 | 4.75 | 0.54 | 12.83% | 4.39 | 4.75 | 4.01 | 9,109,026 |
| Mar 26 2024 | 4.21 | 0.07 | 1.69% | 4.02 | 4.92 | 3.92 | 8,514,006 |
| Mar 25 2024 | 4.14 | -0.72 | -14.81% | 4.77 | 4.79 | 4.05 | 8,766,473 |
| Mar 22 2024 | 4.86 | 1.02 | 26.56% | 3.83 | 4.92 | 3.809 | 13,316,438 |
| Mar 21 2024 | 3.84 | 0.00 | 0.00% | 3.88 | 3.91 | 3.65 | 2,439,805 |
| Mar 20 2024 | 3.84 | 0.20 | 5.49% | 3.71 | 3.90 | 3.538 | 3,613,228 |
| Mar 19 2024 | 3.64 | -0.06 | -1.62% | 3.61 | 3.79 | 3.31 | 3,577,875 |
| Mar 18 2024 | 3.70 | 0.52 | 16.35% | 3.36 | 3.95 | 3.31 | 7,123,772 |
| Mar 15 2024 | 3.18 | 0.29 | 10.03% | 2.93 | 3.195 | 2.92 | 1,589,651 |
| Mar 14 2024 | 2.89 | -0.08 | -2.69% | 2.98 | 2.98 | 2.84 | 890,350 |
| Mar 13 2024 | 2.97 | 0.05 | 1.71% | 2.94 | 3.05 | 2.91 | 1,055,665 |
| Mar 12 2024 | 2.92 | -0.10 | -3.31% | 3.03 | 3.03 | 2.89 | 1,000,313 |
| Mar 11 2024 | 3.02 | -0.16 | -5.03% | 3.20 | 3.26 | 3.01 | 853,010 |
| Mar 08 2024 | 3.18 | 0.12 | 3.92% | 3.11 | 3.31 | 3.11 | 1,453,961 |
| Mar 07 2024 | 3.06 | 0.08 | 2.68% | 3.01 | 3.1799 | 2.9599 | 1,149,030 |
| Mar 06 2024 | 2.98 | 0.08 | 2.76% | 2.95 | 3.07 | 2.89 | 996,349 |
| Mar 05 2024 | 2.90 | -0.13 | -4.29% | 3.01 | 3.01 | 2.855 | 1,141,287 |
| Mar 04 2024 | 3.03 | -0.14 | -4.42% | 3.18 | 3.1898 | 2.97 | 1,529,248 |
| Mar 01 2024 | 3.17 | 0.03 | 0.96% | 3.17 | 3.24 | 2.98 | 1,471,592 |
| Feb 29 2024 | 3.14 | -0.09 | -2.79% | 3.26 | 3.29 | 3.115 | 1,345,856 |
| Feb 28 2024 | 3.23 | -0.08 | -2.42% | 3.28 | 3.40 | 3.22 | 930,199 |
| Feb 27 2024 | 3.31 | 0.08 | 2.48% | 3.26 | 3.3799 | 3.225 | 1,518,851 |
| Feb 26 2024 | 3.23 | -0.03 | -0.92% | 3.23 | 3.39 | 3.182 | 1,303,451 |
| Feb 23 2024 | 3.26 | 0.02 | 0.62% | 3.30 | 3.34 | 3.12 | 1,326,413 |
| Feb 22 2024 | 3.24 | -0.16 | -4.71% | 3.41 | 3.41 | 3.1601 | 1,492,831 |
| Feb 21 2024 | 3.40 | -0.07 | -2.02% | 3.48 | 3.48 | 3.26 | 1,231,938 |
| Feb 20 2024 | 3.47 | -0.46 | -11.70% | 3.65 | 3.7699 | 3.41 | 1,814,034 |
| Feb 16 2024 | 3.93 | 0.03 | 0.77% | 3.898 | 3.93 | 3.80 | 905,949 |
| Feb 15 2024 | 3.90 | -0.09 | -2.26% | 3.984 | 3.99 | 3.83 | 985,807 |
| Feb 14 2024 | 3.99 | 0.07 | 1.73% | 3.931 | 3.99 | 3.70 | 774,066 |
| Feb 13 2024 | 3.922 | -0.08 | -1.95% | 3.96 | 3.975 | 3.846 | 623,389 |
| Feb 12 2024 | 4.00 | -0.34 | -7.90% | 4.30 | 4.345 | 3.921 | 977,726 |
| Feb 09 2024 | 4.343 | 0.26 | 6.45% | 4.20 | 4.392 | 4.002 | 696,365 |
| Feb 08 2024 | 4.08 | 0.12 | 2.93% | 4.10 | 4.122 | 3.70 | 843,174 |
| Feb 07 2024 | 3.964 | -0.04 | -0.90% | 4.10 | 4.10 | 3.93 | 396,781 |
| Feb 06 2024 | 4.00 | 0.20 | 5.26% | 3.901 | 4.045 | 3.802 | 556,831 |
| Feb 05 2024 | 3.80 | -0.08 | -2.06% | 4.00 | 4.00 | 3.80 | 397,382 |
| Feb 02 2024 | 3.88 | -0.11 | -2.73% | 4.033 | 4.0789 | 3.875 | 354,555 |
| Feb 01 2024 | 3.989 | 0.19 | 4.95% | 3.87 | 4.098 | 3.77 | 909,095 |
| Jan 31 2024 | 3.801 | -0.16 | -4.02% | 3.888 | 3.94 | 3.80 | 657,221 |
| Jan 30 2024 | 3.96 | -0.13 | -3.13% | 4.03 | 4.08 | 3.95 | 335,241 |
| Jan 29 2024 | 4.088 | 0.10 | 2.43% | 4.00 | 4.10 | 3.888 | 460,770 |
| Jan 26 2024 | 3.991 | -0.06 | -1.46% | 4.05 | 4.10 | 3.931 | 306,472 |
| Jan 25 2024 | 4.05 | 0.19 | 4.92% | 3.914 | 4.10 | 3.8743 | 459,665 |
| Jan 24 2024 | 3.86 | -0.26 | -6.31% | 4.108 | 4.12 | 3.812 | 1,096,808 |
