Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ACIC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 11.36 | -0.16 | -1.39% | 11.52 | 11.74 | 11.33 | 443,820 |
| Sep 19 2024 | 11.52 | 0.23 | 2.04% | 11.375 | 11.72 | 11.115 | 214,485 |
| Sep 18 2024 | 11.29 | 0.08 | 0.71% | 11.30 | 11.50 | 11.12 | 193,945 |
| Sep 17 2024 | 11.21 | 0.23 | 2.09% | 11.04 | 11.3599 | 10.77 | 382,575 |
| Sep 16 2024 | 10.98 | 0.02 | 0.18% | 10.94 | 11.13 | 10.84 | 113,120 |
| Sep 13 2024 | 10.96 | 0.21 | 1.95% | 10.82 | 11.07 | 10.81 | 83,942 |
| Sep 12 2024 | 10.75 | 0.08 | 0.75% | 10.67 | 11.06 | 10.60 | 161,382 |
| Sep 11 2024 | 10.67 | -0.22 | -2.02% | 10.82 | 10.88 | 10.55 | 217,131 |
| Sep 10 2024 | 10.89 | -0.28 | -2.51% | 11.21 | 11.21 | 10.86 | 114,856 |
| Sep 09 2024 | 11.17 | 0.31 | 2.85% | 10.92 | 11.3754 | 10.905 | 213,549 |
| Sep 06 2024 | 10.86 | -0.26 | -2.34% | 11.14 | 11.29 | 10.81 | 113,690 |
| Sep 05 2024 | 11.12 | 0.24 | 2.21% | 10.96 | 11.135 | 10.8701 | 140,110 |
| Sep 04 2024 | 10.88 | -0.13 | -1.18% | 10.97 | 11.135 | 10.865 | 122,519 |
| Sep 03 2024 | 11.01 | -0.22 | -1.96% | 11.26 | 11.30 | 10.94 | 142,829 |
| Aug 30 2024 | 11.23 | 0.23 | 2.09% | 11.02 | 11.25 | 10.865 | 175,546 |
| Aug 29 2024 | 11.00 | -0.02 | -0.18% | 11.11 | 11.195 | 10.55 | 193,711 |
| Aug 28 2024 | 11.02 | -0.21 | -1.87% | 11.17 | 11.29 | 10.97 | 154,981 |
| Aug 27 2024 | 11.23 | -0.01 | -0.09% | 11.24 | 11.40 | 11.17 | 113,800 |
| Aug 26 2024 | 11.24 | -0.05 | -0.44% | 11.44 | 11.50 | 11.00 | 237,088 |
| Aug 23 2024 | 11.29 | 0.19 | 1.71% | 11.19 | 11.63 | 11.12 | 213,981 |
| Aug 22 2024 | 11.10 | -0.13 | -1.16% | 11.27 | 11.34 | 10.93 | 150,312 |
| Aug 21 2024 | 11.23 | -0.03 | -0.27% | 11.26 | 11.4799 | 11.0701 | 138,507 |
| Aug 20 2024 | 11.26 | -0.03 | -0.27% | 11.20 | 11.46 | 11.20 | 158,163 |
| Aug 19 2024 | 11.29 | -0.29 | -2.50% | 11.40 | 11.655 | 11.185 | 163,918 |
| Aug 16 2024 | 11.58 | 0.14 | 1.22% | 11.56 | 11.90 | 11.48 | 282,672 |
| Aug 15 2024 | 11.44 | 0.23 | 2.05% | 11.23 | 11.66 | 11.23 | 209,634 |
| Aug 14 2024 | 11.21 | 0.07 | 0.63% | 11.21 | 11.415 | 11.08 | 233,963 |
| Aug 13 2024 | 11.14 | 0.63 | 5.99% | 10.67 | 11.48 | 10.55 | 295,188 |
| Aug 12 2024 | 10.51 | -0.97 | -8.45% | 11.58 | 11.58 | 10.50 | 329,034 |
| Aug 09 2024 | 11.48 | 0.21 | 1.86% | 11.34 | 11.588 | 11.10 | 309,580 |
| Aug 08 2024 | 11.27 | -0.41 | -3.51% | 10.79 | 11.39 | 10.79 | 368,767 |
| Aug 07 2024 | 11.68 | 0.03 | 0.26% | 11.64 | 11.70 | 11.44 | 197,390 |
| Aug 06 2024 | 11.65 | 0.43 | 3.83% | 11.23 | 11.79 | 11.1342 | 246,286 |
| Aug 05 2024 | 11.22 | -0.13 | -1.15% | 10.46 | 11.23 | 10.29 | 297,356 |
| Aug 02 2024 | 11.35 | -0.56 | -4.70% | 11.64 | 11.73 | 11.27 | 135,440 |
| Aug 01 2024 | 11.91 | -0.30 | -2.46% | 12.40 | 12.40 | 11.7238 | 157,811 |
| Jul 31 2024 | 12.21 | -0.06 | -0.49% | 12.27 | 12.415 | 11.92 | 184,029 |
| Jul 30 2024 | 12.27 | 0.32 | 2.68% | 11.89 | 12.34 | 11.81 | 141,877 |
| Jul 29 2024 | 11.95 | -0.14 | -1.16% | 11.95 | 12.08 | 11.8006 | 121,166 |
| Jul 26 2024 | 12.09 | 0.27 | 2.28% | 11.93 | 12.13 | 11.81 | 179,387 |
| Jul 25 2024 | 11.82 | 0.24 | 2.07% | 11.64 | 11.89 | 11.55 | 171,487 |
| Jul 24 2024 | 11.58 | 0.05 | 0.43% | 11.47 | 11.705 | 11.295 | 129,803 |
| Jul 23 2024 | 11.53 | 0.23 | 2.04% | 11.25 | 11.55 | 11.08 | 161,416 |
| Jul 22 2024 | 11.30 | 0.45 | 4.15% | 10.85 | 11.38 | 10.7825 | 136,403 |
| Jul 19 2024 | 10.85 | -0.20 | -1.81% | 10.90 | 11.04 | 10.815 | 118,581 |
| Jul 18 2024 | 11.05 | -0.26 | -2.30% | 11.30 | 11.36 | 10.95 | 109,406 |
| Jul 17 2024 | 11.31 | -0.08 | -0.70% | 11.30 | 11.50 | 11.06 | 234,730 |
| Jul 16 2024 | 11.39 | 0.41 | 3.73% | 11.08 | 11.40 | 10.91 | 323,136 |
| Jul 15 2024 | 10.98 | 0.31 | 2.91% | 10.79 | 11.07 | 10.76 | 246,167 |
| Jul 12 2024 | 10.67 | 0.13 | 1.23% | 10.54 | 10.70 | 10.4231 | 267,817 |
| Jul 11 2024 | 10.54 | 0.17 | 1.64% | 10.53 | 10.685 | 10.47 | 149,397 |
| Jul 10 2024 | 10.37 | 0.02 | 0.19% | 10.29 | 10.53 | 10.25 | 119,766 |
| Jul 09 2024 | 10.35 | -0.09 | -0.86% | 10.45 | 10.52 | 10.22 | 121,084 |
| Jul 08 2024 | 10.44 | 0.32 | 3.16% | 10.14 | 10.72 | 10.14 | 211,471 |
| Jul 05 2024 | 10.12 | -0.45 | -4.26% | 10.46 | 10.54 | 10.09 | 241,841 |
| Jul 03 2024 | 10.57 | -0.03 | -0.28% | 10.61 | 10.68 | 10.42 | 115,066 |
| Jul 02 2024 | 10.60 | -0.25 | -2.30% | 10.85 | 10.85 | 10.41 | 414,468 |
| Jul 01 2024 | 10.85 | 0.30 | 2.84% | 10.68 | 10.95 | 10.67 | 198,483 |
| Jun 28 2024 | 10.55 | 0.01 | 0.09% | 10.52 | 10.675 | 10.4201 | 1,410,121 |
| Jun 27 2024 | 10.54 | -0.27 | -2.50% | 10.72 | 10.84 | 10.405 | 144,034 |
| Jun 26 2024 | 10.81 | 0.31 | 2.95% | 10.54 | 10.82 | 10.3207 | 179,319 |
| Jun 25 2024 | 10.50 | -0.43 | -3.93% | 10.95 | 10.95 | 10.39 | 265,708 |
| Jun 24 2024 | 10.93 | -0.08 | -0.73% | 11.00 | 11.24 | 10.82 | 219,096 |
