AAC Technologies Holdings Inc (A2XN)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.14 | -3.0303030303 | 4.62 | 4.76 | 4.62 | 111 | 4.75936937 | DE |
| 4 | -0.0399999 | -0.884953559402 | 4.5199999 | 4.76 | 4.5199999 | 577 | 4.54049095 | DE |
| 12 | 0.54 | 13.7055837563 | 3.94 | 4.86 | 3.46 | 805 | 4.17207249 | DE |
| 26 | 0.4600001 | 11.4427888419 | 4.0199999 | 4.86 | 3.08 | 1607 | 3.82180731 | DE |
| 52 | 2.14 | 91.452991453 | 2.34 | 4.86 | 1.92 | 1236 | 3.43888584 | DE |
| 156 | 2.66 | 146.153846154 | 1.82 | 4.86 | 1.57 | 1386 | 3.002321 | DE |
| 260 | 2.66 | 146.153846154 | 1.82 | 4.86 | 1.57 | 1386 | 3.002321 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 4.76 | 0 | 0.00 | 4.76 | 4.76 | 4.76 | 0 |
| 1736458020 | 4.76 | 0 | 0.00 | 4.76 | 4.76 | 4.76 | 0 |
| 1736371620 | 4.76 | 0 | 0.00 | 4.76 | 4.76 | 4.76 | 0 |
| 1736285220 | 4.76 | 0.14 | 3.03 | 4.7 | 4.76 | 4.7 | 221 |
| 1736198820 | 4.62 | 0 | 0.00 | 4.62 | 4.62 | 4.62 | 0 |
| 1735939620 | 4.62 | 0 | 0.00 | 4.62 | 4.62 | 4.62 | 1 |
| 1735853220 | 4.62 | -0.1 | -2.12 | 4.62 | 4.62 | 4.62 | 22 |
| 1735594020 | 4.72 | 0.2 | 4.42 | 4.7 | 4.72 | 4.7 | 78 |
| 1735334820 | 4.5199999 | 0 | 0.00 | 4.5199999 | 4.5199999 | 4.5199999 | 0 |
| 1734989220 | 4.5199999 | 0 | 0.00 | 4.5199999 | 4.5199999 | 4.5199999 | 2200 |
| 1734730020 | 4.5199999 | 0 | 0.00 | 4.5199999 | 4.5199999 | 4.5199999 | 0 |
| 1734643620 | 4.5199999 | 0 | 0.00 | 4.5199999 | 4.5199999 | 4.5199999 | 0 |
| 1734557220 | 4.5199999 | -0.12 | -2.59 | 4.5199999 | 4.5199999 | 4.5199999 | 940 |
| 1734470820 | 4.6399999 | 0 | 0.00 | 4.6399999 | 4.6399999 | 4.6399999 | 0 |
| 1734384420 | 4.6399999 | 0 | 0.00 | 4.6399999 | 4.6399999 | 4.6399999 | 0 |
| 1734125220 | 4.6399999 | 0 | 0.00 | 4.6399999 | 4.6399999 | 4.6399999 | 0 |
| 1734038820 | 4.6399999 | 0.1 | 2.20 | 4.6399999 | 4.6399999 | 4.6399999 | 105 |
| 1733952420 | 4.54 | 0 | 0.00 | 4.54 | 4.54 | 4.54 | 0 |
| 1733866020 | 4.54 | -0.32 | -6.58 | 4.72 | 4.72 | 4.54 | 611 |
| 1733779620 | 4.86 | 0.4 | 8.97 | 4.8 | 4.86 | 4.54 | 1863 |
| 1733520420 | 4.46 | 0 | 0.00 | 4.46 | 4.46 | 4.46 | 0 |
| 1733434020 | 4.46 | 0.04 | 0.90 | 4.72 | 4.72 | 4.46 | 2118 |
| 1733347620 | 4.42 | -0.32 | -6.75 | 4.42 | 4.42 | 4.42 | 700 |
| 1733261220 | 4.74 | 0.48 | 11.27 | 4.48 | 4.74 | 4.48 | 706 |
| 1733174820 | 4.26 | 0 | 0.00 | 4.26 | 4.26 | 4.26 | 0 |
| 1732915620 | 4.26 | 0 | 0.00 | 4.26 | 4.26 | 4.26 | 0 |
| 1732829220 | 4.26 | 0 | 0.00 | 4.26 | 4.26 | 4.26 | 0 |
| 1732742820 | 4.26 | 0 | 0.00 | 4.26 | 4.26 | 4.26 | 0 |
| 1732656420 | 4.26 | -0.14 | -3.18 | 4.44 | 4.44 | 4.26 | 1150 |
| 1732570020 | 4.4 | 0.24 | 5.77 | 4.58 | 4.58 | 4.4 | 165 |
| 1732310820 | 4.16 | 0.48 | 13.04 | 4.08 | 4.16 | 4.08 | 1395 |
| 1732224420 | 3.68 | 0.16 | 4.55 | 3.68 | 3.68 | 3.68 | 1700 |
| 1732138020 | 3.52 | 0 | 0.00 | 3.52 | 3.52 | 3.52 | 0 |
| 1732051620 | 3.52 | 0 | 0.00 | 3.52 | 3.52 | 3.52 | 0 |
| 1731965220 | 3.52 | 0.06 | 1.73 | 3.52 | 3.52 | 3.52 | 30 |
| 1731705960 | 3.46 | 0 | 0.00 | 3.46 | 3.46 | 3.46 | 0 |
| 1731619560 | 3.46 | -0.2 | -5.46 | 3.46 | 3.46 | 3.46 | 1500 |
| 1731533160 | 3.66 | -0.14 | -3.68 | 3.84 | 3.84 | 3.66 | 1900 |
| 1731446820 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1731360420 | 3.8 | -0.14 | -3.55 | 3.92 | 3.92 | 3.8 | 266 |
| 1731101220 | 3.94 | 0.22 | 5.91 | 3.94 | 3.94 | 3.94 | 375 |
| 1731014760 | 3.72 | -0.14 | -3.63 | 3.92 | 3.92 | 3.72 | 18 |
| 1730928360 | 3.86 | 0.24 | 6.63 | 3.86 | 3.86 | 3.86 | 100 |
| 1730838420 | 3.62 | 0 | 0.00 | 3.62 | 3.62 | 3.62 | 0 |
| 1730752020 | 3.62 | 0 | 0.00 | 3.62 | 3.62 | 3.62 | 0 |
| 1730492820 | 3.62 | 0 | 0.00 | 3.62 | 3.62 | 3.62 | 0 |
| 1730406420 | 3.62 | 0 | 0.00 | 3.62 | 3.62 | 3.62 | 0 |
| 1730320020 | 3.62 | 0 | 0.00 | 3.62 | 3.62 | 3.62 | 0 |
| 1730233620 | 3.62 | 0 | 0.00 | 3.62 | 3.62 | 3.62 | 0 |
| 1730147220 | 3.62 | 0 | 0.00 | 3.62 | 3.62 | 3.62 | 0 |
| 1729888020 | 3.62 | -0.1 | -2.69 | 3.62 | 3.62 | 3.62 | 58 |
| 1729801560 | 3.72 | -0.06 | -1.59 | 3.72 | 3.72 | 3.72 | 250 |
| 1729715160 | 3.78 | 0 | 0.00 | 3.78 | 3.78 | 3.78 | 0 |
| 1729628760 | 3.78 | -0.16 | -4.06 | 3.78 | 3.78 | 3.78 | 700 |
| 1729542360 | 3.94 | 0.32 | 8.84 | 3.94 | 3.94 | 3.94 | 2565 |
| 1729283160 | 3.62 | 0 | 0.00 | 3.62 | 3.62 | 3.62 | 0 |
| 1729196760 | 3.62 | -0.04 | -1.09 | 3.62 | 3.62 | 3.62 | 27 |
| 1729062000 | 3.66 | 0 | 0.00 | 3.66 | 3.66 | 3.66 | 0 |
| 1728975600 | 3.66 | 0 | 0.00 | 3.66 | 3.66 | 3.66 | 0 |
| 1728889200 | 3.66 | 0 | 0.00 | 3.66 | 3.66 | 3.66 | 0 |
| 1728630000 | 3.66 | 0 | 0.00 | 3.66 | 3.66 | 3.66 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
