Register for streaming realtime charts, analysis tools, and prices.
ACGBY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 12.06 | -0.11 | -0.90% | 12.07 | 12.12 | 12.0485 | 10,769 |
| May 17 2024 | 12.17 | -0.06 | -0.47% | 12.10 | 12.21 | 12.0945 | 17,914 |
| May 16 2024 | 12.2277 | 0.54 | 4.58% | 12.00 | 12.23 | 12.00 | 12,585 |
| May 15 2024 | 11.6925 | 0.01 | 0.11% | 11.62 | 11.7487 | 11.62 | 8,592 |
| May 14 2024 | 11.68 | -0.30 | -2.50% | 11.34 | 11.73 | 11.34 | 5,042 |
| May 13 2024 | 11.98 | 0.06 | 0.50% | 11.55 | 11.98 | 11.55 | 7,747 |
| May 10 2024 | 11.92 | 0.53 | 4.65% | 12.37 | 12.37 | 11.85 | 36,423 |
| May 09 2024 | 11.39 | 0.07 | 0.62% | 11.32 | 11.40 | 11.32 | 8,052 |
| May 08 2024 | 11.32 | 0.10 | 0.91% | 11.295 | 11.32 | 11.295 | 2,415 |
| May 07 2024 | 11.2175 | 0.12 | 1.06% | 11.195 | 11.2493 | 11.1898 | 7,997 |
| May 06 2024 | 11.10 | 0.16 | 1.46% | 11.1022 | 11.32 | 11.10 | 8,815 |
| May 03 2024 | 10.94 | -0.01 | -0.09% | 10.915 | 10.94 | 10.8707 | 12,451 |
| May 02 2024 | 10.95 | -0.19 | -1.71% | 11.02 | 11.02 | 10.80 | 9,405 |
| May 01 2024 | 11.14 | 0.05 | 0.44% | 11.00 | 11.18 | 11.00 | 17,093 |
| Apr 30 2024 | 11.0907 | -0.16 | -1.42% | 11.32 | 11.32 | 11.0907 | 5,991 |
| Apr 29 2024 | 11.25 | -0.07 | -0.62% | 11.25 | 11.27 | 11.1415 | 45,955 |
| Apr 26 2024 | 11.32 | 0.04 | 0.40% | 11.05 | 11.32 | 10.8448 | 12,822 |
| Apr 25 2024 | 11.275 | 0.03 | 0.22% | 11.2005 | 11.31 | 11.2005 | 12,159 |
| Apr 24 2024 | 11.25 | 0.05 | 0.45% | 11.1213 | 11.25 | 11.12 | 3,639 |
| Apr 23 2024 | 11.20 | 0.01 | 0.09% | 11.32 | 11.32 | 11.11 | 5,306 |
| Apr 22 2024 | 11.19 | 0.05 | 0.45% | 11.12 | 11.19 | 11.03 | 16,584 |
| Apr 19 2024 | 11.14 | 0.21 | 1.92% | 11.00 | 11.1888 | 11.00 | 4,254 |
| Apr 18 2024 | 10.93 | 0.17 | 1.58% | 10.80 | 10.93 | 10.80 | 8,468 |
| Apr 17 2024 | 10.76 | 0.19 | 1.80% | 10.74 | 10.76 | 10.72 | 7,482 |
| Apr 16 2024 | 10.57 | -0.05 | -0.47% | 10.55 | 10.60 | 10.48 | 7,581 |
| Apr 15 2024 | 10.62 | 0.23 | 2.26% | 10.41 | 10.6535 | 10.41 | 6,697 |
| Apr 12 2024 | 10.385 | -0.34 | -3.13% | 10.415 | 10.4491 | 10.378 | 2,988 |
| Apr 11 2024 | 10.72 | 0.04 | 0.33% | 10.72 | 10.74 | 10.67 | 13,107 |
| Apr 10 2024 | 10.685 | -0.13 | -1.16% | 10.6925 | 10.7294 | 10.685 | 9,518 |
| Apr 09 2024 | 10.81 | -0.03 | -0.28% | 10.79 | 10.81 | 10.6981 | 20,052 |
| Apr 08 2024 | 10.84 | 0.13 | 1.21% | 10.84 | 10.86 | 10.7625 | 10,494 |
| Apr 05 2024 | 10.71 | -0.02 | -0.19% | 10.65 | 10.75 | 10.65 | 8,499 |
| Apr 04 2024 | 10.73 | -0.01 | -0.09% | 10.79 | 10.81 | 10.685 | 10,099 |
| Apr 03 2024 | 10.74 | 0.01 | 0.09% | 10.63 | 10.76 | 10.63 | 5,238 |
| Apr 02 2024 | 10.73 | 0.28 | 2.68% | 10.75 | 10.75 | 10.67 | 24,666 |
| Apr 01 2024 | 10.45 | 0.06 | 0.58% | 10.7175 | 10.85 | 10.45 | 6,962 |
| Mar 28 2024 | 10.39 | 0.16 | 1.53% | 10.602 | 10.602 | 10.30 | 8,566 |
| Mar 27 2024 | 10.2332 | -0.22 | -2.07% | 10.525 | 10.525 | 10.2332 | 107,836 |
| Mar 26 2024 | 10.45 | 0.06 | 0.60% | 10.84 | 10.84 | 10.38 | 5,501 |
| Mar 25 2024 | 10.388 | 0.00 | -0.02% | 10.42 | 10.42 | 10.3504 | 22,788 |
| Mar 22 2024 | 10.39 | -0.07 | -0.67% | 10.44 | 10.5194 | 10.39 | 23,790 |
| Mar 21 2024 | 10.46 | 0.14 | 1.36% | 10.515 | 10.54 | 10.45 | 4,728 |
| Mar 20 2024 | 10.32 | 0.12 | 1.20% | 9.93 | 10.32 | 9.93 | 10,913 |
| Mar 19 2024 | 10.198 | -0.08 | -0.80% | 10.15 | 10.2393 | 10.15 | 35,070 |
| Mar 18 2024 | 10.28 | 0.02 | 0.24% | 10.22 | 10.28 | 10.22 | 11,502 |
| Mar 15 2024 | 10.255 | 0.04 | 0.36% | 10.25 | 10.29 | 10.24 | 8,747 |
| Mar 14 2024 | 10.218 | -0.15 | -1.47% | 10.21 | 10.25 | 10.21 | 6,439 |
| Mar 13 2024 | 10.37 | -0.08 | -0.77% | 10.33 | 10.38 | 10.33 | 10,644 |
| Mar 12 2024 | 10.45 | -0.04 | -0.38% | 10.441 | 10.462 | 10.415 | 186,546 |
| Mar 11 2024 | 10.49 | 0.07 | 0.67% | 10.46 | 10.49 | 10.46 | 44,806 |
| Mar 08 2024 | 10.42 | 0.03 | 0.29% | 10.41 | 10.49 | 10.41 | 11,701 |
| Mar 07 2024 | 10.39 | 0.01 | 0.10% | 10.07 | 10.40 | 10.07 | 3,302 |
| Mar 06 2024 | 10.38 | 0.08 | 0.73% | 10.26 | 10.38 | 10.26 | 14,839 |
| Mar 05 2024 | 10.305 | 0.04 | 0.34% | 10.367 | 10.4002 | 10.30 | 21,130 |
| Mar 04 2024 | 10.27 | 0.00 | 0.00% | 10.2109 | 10.28 | 10.20 | 14,052 |
| Mar 01 2024 | 10.27 | 0.09 | 0.88% | 10.23 | 10.30 | 10.23 | 12,277 |
| Feb 29 2024 | 10.18 | 0.11 | 1.09% | 10.14 | 10.21 | 10.14 | 8,043 |
| Feb 28 2024 | 10.07 | -0.25 | -2.42% | 10.1185 | 10.13 | 10.07 | 3,231 |
| Feb 27 2024 | 10.32 | 0.10 | 0.98% | 10.312 | 10.32 | 10.264 | 30,294 |
| Feb 26 2024 | 10.22 | -0.26 | -2.48% | 9.92 | 10.39 | 9.92 | 42,188 |
| Feb 23 2024 | 10.48 | 0.01 | 0.10% | 10.36 | 10.55 | 10.25 | 550,243 |
| Feb 22 2024 | 10.47 | 0.11 | 1.06% | 10.50 | 10.55 | 10.44 | 113,888 |
| Feb 21 2024 | 10.36 | 0.20 | 1.97% | 10.4059 | 10.48 | 10.3215 | 18,859 |
