Agricultural Bank of China (PK) (ACGBY)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.728 | -5.09090909091 | 14.3 | 14.3 | 13.46 | 29319 | 13.64467611 | DR |
| 4 | 0.322 | 2.43018867925 | 13.25 | 14.8 | 13 | 24491 | 13.66535833 | DR |
| 12 | 1.172 | 9.45161290323 | 12.4 | 14.8 | 11.79 | 17034 | 13.12211024 | DR |
| 26 | 2.852 | 26.6044776119 | 10.72 | 14.8 | 10.41 | 45922 | 12.27086347 | DR |
| 52 | 4.023 | 42.1300659755 | 9.549 | 14.8 | 9.02 | 33466 | 11.71436424 | DR |
| 156 | 4.592 | 51.135857461 | 8.98 | 14.8 | 7.0401 | 44987 | 9.16591296 | DR |
| 260 | 2.912 | 27.3170731707 | 10.66 | 14.8 | 7.0401 | 39763 | 9.14123464 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736288940 | 13.615 | -0.03 | -0.18 | 14.23 | 14.23 | 13.6 | 34339 |
| 1736202360 | 13.64 | 0.03 | 0.18 | 13.6 | 13.742 | 13.498 | 40831 |
| 1735942980 | 13.615 | -0.16 | -1.16 | 13.505 | 13.65 | 13.48 | 26734 |
| 1735856700 | 13.775 | -0.14 | -1.01 | 14.3 | 14.3 | 13.46 | 15372 |
| 1735683960 | 13.915 | -0.24 | -1.66 | 13.99 | 14.3 | 13.8 | 13605 |
| 1735597740 | 14.15 | -0.13 | -0.91 | 14.2 | 14.8 | 14.14 | 34429 |
| 1735338000 | 14.28 | 0.08 | 0.58 | 13.8 | 14.6471 | 13.8 | 25174 |
| 1735252020 | 14.197 | -0 | -0.02 | 14 | 14.42 | 14 | 32806 |
| 1735078200 | 14.2 | 0.4 | 2.94 | 14.48 | 14.48 | 14.09 | 18436 |
| 1734992400 | 13.795 | 0.34 | 2.53 | 14 | 14 | 13.38 | 34219 |
| 1734733200 | 13.455 | 0.11 | 0.79 | 13.525 | 13.525 | 13.43 | 19062 |
| 1734646800 | 13.35 | 0.08 | 0.60 | 13.12 | 13.3735 | 13.07 | 28024 |
| 1734560940 | 13.27 | -0.16 | -1.18 | 13.4 | 13.4075 | 13.27 | 24499 |
| 1734474360 | 13.429 | 0.1 | 0.74 | 13.4 | 13.45 | 13.4 | 14171 |
| 1734388140 | 13.33 | 0.28 | 2.15 | 13.4 | 13.4 | 13.33 | 19374 |
| 1734128940 | 13.05 | -0.03 | -0.23 | 13.08 | 13.08 | 13 | 4965 |
| 1734042480 | 13.08 | -0.09 | -0.70 | 13.202 | 13.224 | 13.07 | 26034 |
| 1733955900 | 13.172 | -0.19 | -1.41 | 13.25 | 13.25 | 13.14 | 28760 |
| 1733869200 | 13.36 | -0.25 | -1.84 | 13.38 | 13.4 | 13.36 | 14233 |
| 1733782800 | 13.61 | 0.5 | 3.81 | 13.25 | 13.79 | 13.25 | 29822 |
| 1733523600 | 13.11 | -0.02 | -0.15 | 13.145 | 13.15 | 13.11 | 27576 |
| 1733437500 | 13.13 | 0.17 | 1.34 | 12.965 | 13.13 | 12.84 | 10027 |
| 1733350980 | 12.956 | 0.03 | 0.24 | 13.16 | 13.57 | 12.92 | 14127 |
| 1733264700 | 12.925 | 0.21 | 1.61 | 13.52 | 13.52 | 12.89 | 19111 |
| 1733178180 | 12.72 | 0.17 | 1.33 | 12.7398 | 13.018 | 12.65 | 5417 |
| 1732918200 | 12.5528 | 0.07 | 0.58 | 12.46 | 12.6005 | 12.455 | 2249 |
| 1732746540 | 12.48 | 0.05 | 0.40 | 12.07 | 12.51 | 12.07 | 25621 |
| 1732660140 | 12.43 | 0.27 | 2.22 | 12.29 | 12.43 | 12.2288 | 8625 |
| 1732573560 | 12.16 | -0.24 | -1.94 | 12.457 | 12.457 | 12.136 | 3983 |
| 1732314000 | 12.4 | 0.01 | 0.08 | 11.97 | 12.7216 | 11.97 | 31822 |
| 1732227900 | 12.39 | -0.14 | -1.15 | 12.2 | 12.67 | 12.2 | 17261 |
| 1732141740 | 12.534 | 0.07 | 0.55 | 12.425 | 12.534 | 12.3055 | 4322 |
| 1732054800 | 12.465 | -0.21 | -1.62 | 12.3998 | 12.511 | 12.3998 | 3554 |
| 1731968640 | 12.67 | 0.58 | 4.84 | 12.66 | 12.85 | 12.62 | 9744 |
| 1731709260 | 12.085 | -0.12 | -1.01 | 12.132 | 12.38 | 11.79 | 32103 |
| 1731622800 | 12.2085 | 0.01 | 0.07 | 11.9156 | 12.25 | 11.9156 | 6111 |
| 1731536760 | 12.2 | -0.01 | -0.08 | 12.355 | 12.78 | 12.1522 | 12033 |
| 1731450480 | 12.21 | -0.21 | -1.69 | 12.4 | 12.6 | 12.21 | 15943 |
| 1731363600 | 12.42 | -0.18 | -1.43 | 12.35 | 12.87 | 12.35 | 7020 |
| 1731104400 | 12.6 | -0.37 | -2.85 | 12.934 | 12.934 | 12.38 | 10019 |
| 1731018540 | 12.97 | 0.33 | 2.61 | 13.01 | 13.1 | 12.97 | 7594 |
| 1730931600 | 12.64 | -0.31 | -2.39 | 12.894 | 12.894 | 12.55 | 8785 |
| 1730845680 | 12.95 | 0.17 | 1.31 | 12.74 | 12.99 | 12.719 | 11408 |
| 1730759160 | 12.782 | 0.12 | 0.96 | 12.36 | 12.89 | 12.36 | 2825 |
| 1730496420 | 12.66 | 0.3 | 2.43 | 12.26 | 12.72 | 12.26 | 60495 |
| 1730409780 | 12.36 | 0.04 | 0.37 | 12.77 | 12.77 | 12.16 | 7799 |
| 1730323500 | 12.315 | -0.08 | -0.61 | 12.6428 | 13.3 | 12 | 2943 |
| 1730237280 | 12.39 | -0.33 | -2.59 | 13.24 | 13.24 | 12.3736 | 3992 |
| 1730150880 | 12.72 | 0.15 | 1.15 | 12.847 | 12.847 | 12.239 | 26741 |
| 1729891500 | 12.575 | -0.26 | -1.99 | 13 | 13 | 12.55 | 25319 |
| 1729805160 | 12.83 | 0.17 | 1.31 | 12.62 | 12.83 | 12.6 | 3450 |
| 1729718940 | 12.664 | 0.01 | 0.11 | 12.958 | 13.29 | 12.62 | 4686 |
| 1729632300 | 12.65 | -0.01 | -0.08 | 12.5405 | 12.69 | 12.4876 | 10172 |
| 1729545600 | 12.66 | 0.01 | 0.04 | 12.832 | 13.21 | 12.5764 | 17368 |
| 1729286400 | 12.655 | 0.05 | 0.44 | 12.8 | 12.8 | 12.46 | 5156 |
| 1729200000 | 12.6 | 0.07 | 0.56 | 12.391 | 12.6 | 12.39 | 14193 |
| 1729113960 | 12.53 | 0.4 | 3.30 | 12.4 | 12.7378 | 12.4 | 6379 |
| 1729027680 | 12.13 | -0.31 | -2.49 | 12.07 | 12.38 | 12.07 | 5824 |
| 1728941220 | 12.44 | 0.71 | 6.05 | 12.455 | 12.49 | 12.32 | 6398 |
| 1728681900 | 11.73 | -0.17 | -1.43 | 12 | 12 | 11.73 | 8288 |
| 1728595560 | 11.9 | 0.14 | 1.22 | 11.89 | 12.1 | 11.89 | 3422 |
| 1728508800 | 11.756 | 0.03 | 0.22 | 12.2 | 12.2 | 11.72 | 8089 |
| 1728422580 | 11.73 | -0.75 | -6.01 | 11.9 | 11.98 | 11.46 | 49668 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
