Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ACB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 19 2024 | 8.87 | -0.14 | -1.55% | 8.85 | 9.31 | 8.74 | 2,584,143 |
| Apr 18 2024 | 9.01 | 0.97 | 12.06% | 7.87 | 9.19 | 7.81 | 2,943,302 |
| Apr 17 2024 | 8.04 | -0.13 | -1.59% | 8.10 | 8.49 | 7.51 | 2,115,504 |
| Apr 16 2024 | 8.17 | -0.46 | -5.33% | 8.46 | 8.53 | 7.81 | 2,529,821 |
| Apr 15 2024 | 8.63 | -0.45 | -4.96% | 9.18 | 9.37 | 8.53 | 2,175,165 |
| Apr 12 2024 | 9.08 | -0.32 | -3.40% | 9.25 | 10.12 | 8.90 | 4,499,373 |
| Apr 11 2024 | 9.40 | 0.18 | 1.95% | 9.73 | 10.14 | 8.61 | 4,119,960 |
| Apr 10 2024 | 9.22 | 0.61 | 7.08% | 8.19 | 10.15 | 8.13 | 4,526,903 |
| Apr 09 2024 | 8.61 | -0.84 | -8.89% | 8.99 | 9.35 | 8.20 | 3,054,219 |
| Apr 08 2024 | 9.45 | 0.43 | 4.77% | 8.92 | 10.10 | 8.78 | 5,560,033 |
| Apr 05 2024 | 9.02 | -0.58 | -6.04% | 9.27 | 10.37 | 8.23 | 5,964,680 |
| Apr 04 2024 | 9.60 | -0.15 | -1.54% | 9.85 | 11.97 | 8.73 | 7,946,063 |
| Apr 03 2024 | 9.75 | 2.97 | 43.81% | 6.84 | 9.94 | 6.71 | 6,091,605 |
| Apr 02 2024 | 6.78 | 0.97 | 16.70% | 5.79 | 7.42 | 5.79 | 3,020,575 |
| Apr 01 2024 | 5.81 | -0.12 | -2.02% | 5.81 | 5.96 | 5.64 | 988,993 |
| Mar 28 2024 | 5.93 | -0.51 | -7.92% | 6.29 | 6.74 | 5.83 | 3,143,786 |
| Mar 27 2024 | 6.44 | 0.74 | 12.98% | 5.85 | 6.44 | 5.45 | 3,020,216 |
| Mar 26 2024 | 5.70 | 0.10 | 1.79% | 5.36 | 6.67 | 5.35 | 2,618,973 |
| Mar 25 2024 | 5.60 | -1.00 | -15.15% | 6.45 | 6.50 | 5.51 | 2,472,243 |
| Mar 22 2024 | 6.60 | 1.41 | 27.17% | 5.21 | 6.70 | 5.18 | 3,821,025 |
| Mar 21 2024 | 5.19 | 0.03 | 0.58% | 5.23 | 5.28 | 4.93 | 1,085,238 |
| Mar 20 2024 | 5.16 | 0.22 | 4.45% | 5.14 | 5.31 | 4.81 | 1,760,875 |
| Mar 19 2024 | 4.94 | -0.06 | -1.20% | 4.90 | 5.13 | 4.51 | 1,928,496 |
| Mar 18 2024 | 5.00 | 0.66 | 15.21% | 4.48 | 5.34 | 4.48 | 1,873,458 |
| Mar 15 2024 | 4.34 | 0.43 | 11.00% | 3.95 | 4.34 | 3.91 | 1,301,541 |
| Mar 14 2024 | 3.91 | -0.07 | -1.76% | 4.00 | 4.00 | 3.84 | 680,948 |
| Mar 13 2024 | 3.98 | 0.03 | 0.76% | 3.95 | 4.10 | 3.93 | 682,122 |
| Mar 12 2024 | 3.95 | -0.13 | -3.19% | 4.08 | 4.08 | 3.91 | 770,861 |
| Mar 11 2024 | 4.08 | -0.20 | -4.67% | 4.30 | 4.39 | 4.05 | 831,949 |
| Mar 08 2024 | 4.28 | 0.15 | 3.63% | 4.20 | 4.44 | 4.20 | 1,079,100 |
| Mar 07 2024 | 4.13 | 0.08 | 1.98% | 4.02 | 4.27 | 3.99 | 626,498 |
| Mar 06 2024 | 4.05 | 0.11 | 2.79% | 3.95 | 4.15 | 3.92 | 708,917 |
| Mar 05 2024 | 3.94 | -0.16 | -3.90% | 4.05 | 4.07 | 3.87 | 633,774 |
| Mar 04 2024 | 4.10 | -0.21 | -4.87% | 4.30 | 4.31 | 4.03 | 813,771 |
| Mar 01 2024 | 4.31 | 0.04 | 0.94% | 4.29 | 4.39 | 4.06 | 984,851 |
| Feb 29 2024 | 4.27 | -0.13 | -2.95% | 4.42 | 4.46 | 4.23 | 601,017 |
| Feb 28 2024 | 4.40 | -0.09 | -2.00% | 4.41 | 4.61 | 4.37 | 749,862 |
| Feb 27 2024 | 4.49 | 0.14 | 3.22% | 4.36 | 4.56 | 4.36 | 681,278 |
| Feb 26 2024 | 4.35 | -0.04 | -0.91% | 4.39 | 4.57 | 4.30 | 684,817 |
| Feb 23 2024 | 4.39 | 0.01 | 0.23% | 4.41 | 4.51 | 4.21 | 593,023 |
| Feb 22 2024 | 4.38 | -0.17 | -3.74% | 4.58 | 4.60 | 4.28 | 542,991 |
| Feb 21 2024 | 4.55 | -0.20 | -4.21% | 4.69 | 4.69 | 4.42 | 732,579 |
| Feb 20 2024 | 4.75 | -0.45 | -8.65% | 4.89 | 5.08 | 4.61 | 752,423 |
| Feb 16 2024 | 5.20 | 0.00 | 0.00% | 5.30 | 5.30 | 5.10 | 87,613 |
| Feb 15 2024 | 5.20 | 0.00 | 0.00% | 5.30 | 5.40 | 5.10 | 119,264 |
| Feb 14 2024 | 5.20 | -0.10 | -1.89% | 5.30 | 5.40 | 5.20 | 62,907 |
| Feb 13 2024 | 5.30 | 0.00 | 0.00% | 5.40 | 5.40 | 5.20 | 71,013 |
| Feb 12 2024 | 5.30 | -0.40 | -7.02% | 5.80 | 5.80 | 5.20 | 289,845 |
| Feb 09 2024 | 5.70 | 0.30 | 5.56% | 5.50 | 5.90 | 5.50 | 105,729 |
| Feb 08 2024 | 5.40 | -0.10 | -1.82% | 5.60 | 5.60 | 5.20 | 171,770 |
| Feb 07 2024 | 5.50 | 0.00 | 0.00% | 5.50 | 5.50 | 5.50 | 0 |
| Feb 06 2024 | 5.50 | 0.20 | 3.77% | 5.20 | 5.50 | 5.20 | 87,009 |
| Feb 05 2024 | 5.30 | 0.10 | 1.92% | 5.30 | 5.30 | 5.10 | 83,058 |
| Feb 02 2024 | 5.20 | -0.30 | -5.45% | 5.40 | 5.40 | 5.20 | 73,811 |
| Feb 01 2024 | 5.50 | 0.30 | 5.77% | 5.10 | 5.50 | 5.10 | 133,078 |
| Jan 31 2024 | 5.20 | -0.10 | -1.89% | 5.20 | 5.20 | 5.10 | 118,184 |
| Jan 30 2024 | 5.30 | -0.10 | -1.85% | 5.40 | 5.40 | 5.30 | 42,856 |
| Jan 29 2024 | 5.40 | 0.00 | 0.00% | 5.20 | 5.50 | 5.20 | 54,576 |
| Jan 26 2024 | 5.40 | -0.10 | -1.82% | 5.50 | 5.50 | 5.30 | 27,772 |
| Jan 25 2024 | 5.50 | 0.30 | 5.77% | 5.30 | 5.50 | 5.30 | 65,299 |
| Jan 24 2024 | 5.20 | -0.30 | -5.45% | 5.60 | 5.60 | 5.20 | 207,248 |
| Jan 23 2024 | 5.50 | -0.20 | -3.51% | 5.70 | 5.80 | 5.50 | 51,863 |
| Jan 22 2024 | 5.70 | 0.20 | 3.64% | 5.50 | 5.70 | 5.50 | 54,319 |
