Register to chat with like-minded investors on our interactive forums.
ACO4 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 17.875 | 0.14 | 0.79% | 17.76 | 17.875 | 17.595 | 1,544 |
| Jun 20 2024 | 17.735 | 0.00 | -0.03% | 17.715 | 17.84 | 17.61 | 7,125 |
| Jun 19 2024 | 17.74 | -0.34 | -1.88% | 18.075 | 18.075 | 17.74 | 3,753 |
| Jun 18 2024 | 18.08 | 0.17 | 0.95% | 17.90 | 18.08 | 17.755 | 10,334 |
| Jun 17 2024 | 17.91 | 0.10 | 0.56% | 17.74 | 17.91 | 17.64 | 12,110 |
| Jun 14 2024 | 17.81 | -0.15 | -0.84% | 18.085 | 18.085 | 17.655 | 3,510 |
| Jun 13 2024 | 17.96 | -0.44 | -2.39% | 18.485 | 18.485 | 17.925 | 15,880 |
| Jun 12 2024 | 18.40 | 0.39 | 2.19% | 18.055 | 18.465 | 17.945 | 8,778 |
| Jun 11 2024 | 18.005 | -0.04 | -0.19% | 18.135 | 18.17 | 17.825 | 9,996 |
| Jun 10 2024 | 18.04 | 0.05 | 0.31% | 17.955 | 18.15 | 17.955 | 2,243 |
| Jun 07 2024 | 17.985 | -0.02 | -0.11% | 17.99 | 18.025 | 17.84 | 1,218 |
| Jun 06 2024 | 18.005 | 0.08 | 0.45% | 17.985 | 18.53 | 17.85 | 13,380 |
| Jun 05 2024 | 17.925 | 0.23 | 1.30% | 17.785 | 17.935 | 17.745 | 7,155 |
| Jun 04 2024 | 17.695 | -0.11 | -0.62% | 17.81 | 17.81 | 17.59 | 4,579 |
| Jun 03 2024 | 17.805 | 0.15 | 0.85% | 17.845 | 17.915 | 17.685 | 13,112 |
| May 31 2024 | 17.655 | 0.31 | 1.79% | 17.60 | 17.655 | 17.25 | 4,348 |
| May 30 2024 | 17.345 | 0.02 | 0.12% | 17.26 | 17.345 | 17.195 | 271 |
| May 29 2024 | 17.325 | -0.30 | -1.70% | 17.545 | 17.545 | 17.19 | 5,359 |
| May 28 2024 | 17.625 | -0.08 | -0.42% | 17.74 | 17.76 | 17.445 | 12,005 |
| May 27 2024 | 17.70 | -0.05 | -0.25% | 17.795 | 17.795 | 17.485 | 17,336 |
| May 24 2024 | 17.745 | 0.14 | 0.77% | 17.705 | 17.795 | 17.44 | 2,577 |
| May 23 2024 | 17.61 | 0.11 | 0.63% | 17.59 | 17.765 | 17.59 | 6,761 |
| May 22 2024 | 17.50 | 0.34 | 1.98% | 17.275 | 17.535 | 17.265 | 4,695 |
| May 21 2024 | 17.16 | -0.11 | -0.64% | 17.115 | 17.255 | 17.115 | 5,720 |
| May 20 2024 | 17.27 | 0.22 | 1.26% | 17.08 | 17.27 | 16.985 | 241 |
| May 17 2024 | 17.055 | 0.01 | 0.06% | 16.99 | 17.055 | 16.845 | 10,014 |
| May 16 2024 | 17.045 | -0.24 | -1.39% | 17.41 | 17.41 | 17.02 | 2,705 |
| May 15 2024 | 17.285 | 0.31 | 1.83% | 17.125 | 17.375 | 17.025 | 1,464 |
| May 14 2024 | 16.975 | -0.04 | -0.21% | 16.985 | 17.02 | 16.92 | 2,365 |
| May 13 2024 | 17.01 | -0.40 | -2.30% | 17.33 | 17.42 | 17.01 | 10,539 |
| May 10 2024 | 17.41 | 0.16 | 0.96% | 17.13 | 17.455 | 17.13 | 10,424 |
| May 09 2024 | 17.245 | 0.05 | 0.32% | 16.995 | 17.245 | 16.965 | 82 |
| May 08 2024 | 17.19 | 0.16 | 0.94% | 17.005 | 17.85 | 16.975 | 8,102 |
| May 07 2024 | 17.03 | 0.04 | 0.21% | 17.10 | 17.16 | 16.845 | 7,326 |
| May 06 2024 | 16.995 | 0.07 | 0.41% | 16.915 | 16.995 | 16.765 | 8,818 |
| May 03 2024 | 16.925 | 0.32 | 1.90% | 16.64 | 16.93 | 16.55 | 7,097 |
| May 02 2024 | 16.61 | 0.00 | 0.03% | 16.76 | 16.76 | 16.44 | 6,076 |
| Apr 30 2024 | 16.605 | -0.11 | -0.66% | 16.695 | 16.90 | 16.56 | 11,193 |
| Apr 29 2024 | 16.715 | 0.11 | 0.63% | 16.695 | 16.795 | 16.595 | 9,026 |
| Apr 26 2024 | 16.61 | 0.45 | 2.82% | 16.535 | 16.61 | 16.50 | 2,169 |
| Apr 25 2024 | 16.155 | -0.40 | -2.42% | 16.58 | 16.58 | 16.015 | 7,993 |
| Apr 24 2024 | 16.555 | 1.36 | 8.95% | 15.325 | 16.665 | 15.285 | 12,310 |
| Apr 23 2024 | 15.195 | -0.07 | -0.46% | 15.215 | 15.435 | 15.19 | 27,864 |
| Apr 22 2024 | 15.265 | -0.19 | -1.23% | 15.57 | 15.595 | 15.155 | 14,714 |
| Apr 19 2024 | 15.455 | -0.03 | -0.19% | 15.345 | 15.475 | 15.255 | 6,915 |
| Apr 18 2024 | 15.485 | -0.08 | -0.51% | 15.705 | 15.785 | 15.485 | 3,407 |
| Apr 17 2024 | 15.565 | -0.26 | -1.61% | 15.59 | 15.885 | 15.565 | 3,400 |
| Apr 16 2024 | 15.82 | -0.12 | -0.72% | 15.815 | 15.82 | 15.68 | 6,081 |
| Apr 15 2024 | 15.935 | 0.16 | 0.98% | 15.915 | 16.27 | 15.82 | 9,180 |
| Apr 12 2024 | 15.78 | 0.00 | 0.03% | 15.975 | 16.045 | 15.78 | 2,482 |
| Apr 11 2024 | 15.775 | -0.17 | -1.07% | 15.965 | 15.99 | 15.57 | 5,195 |
| Apr 10 2024 | 15.945 | 0.02 | 0.13% | 16.005 | 16.04 | 15.665 | 6,230 |
| Apr 09 2024 | 15.925 | -0.08 | -0.47% | 15.905 | 16.00 | 15.82 | 4,800 |
| Apr 08 2024 | 16.00 | 0.29 | 1.85% | 15.80 | 16.105 | 15.80 | 19,496 |
| Apr 05 2024 | 15.71 | -0.15 | -0.91% | 15.695 | 15.80 | 15.38 | 10,332 |
| Apr 04 2024 | 15.855 | 0.11 | 0.67% | 15.715 | 15.855 | 15.66 | 5,818 |
| Apr 03 2024 | 15.75 | 0.20 | 1.29% | 15.655 | 15.76 | 15.595 | 7,640 |
| Apr 02 2024 | 15.55 | -0.12 | -0.77% | 15.505 | 15.825 | 15.42 | 9,886 |
| Mar 28 2024 | 15.67 | -0.24 | -1.51% | 15.935 | 15.935 | 15.50 | 2,656 |
| Mar 27 2024 | 15.91 | -0.30 | -1.85% | 16.045 | 16.045 | 15.81 | 6,866 |
| Mar 26 2024 | 16.21 | 0.04 | 0.25% | 16.195 | 16.21 | 16.01 | 9,387 |
| Mar 25 2024 | 16.17 | -0.26 | -1.61% | 16.56 | 16.56 | 16.17 | 6,424 |
