Hot Features
Premium
Register for streaming realtime charts, analysis tools, and prices.
ACO.X Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 36.87 | 0.10 | 0.27% | 36.58 | 37.00 | 36.58 | 151,187 |
| Apr 23 2024 | 36.77 | 0.35 | 0.96% | 36.34 | 36.97 | 36.34 | 202,708 |
| Apr 22 2024 | 36.42 | -0.15 | -0.41% | 36.60 | 36.70 | 36.30 | 194,996 |
| Apr 19 2024 | 36.57 | 0.36 | 0.99% | 36.16 | 36.69 | 36.15 | 111,342 |
| Apr 18 2024 | 36.21 | 0.56 | 1.57% | 35.80 | 36.23 | 35.70 | 198,862 |
| Apr 17 2024 | 35.65 | -0.13 | -0.36% | 35.95 | 36.03 | 35.56 | 136,349 |
| Apr 16 2024 | 35.78 | -0.62 | -1.70% | 36.26 | 36.28 | 35.76 | 136,186 |
| Apr 15 2024 | 36.40 | -0.18 | -0.49% | 36.87 | 36.87 | 36.12 | 202,760 |
| Apr 12 2024 | 36.58 | -0.56 | -1.51% | 37.00 | 37.51 | 36.50 | 172,219 |
| Apr 11 2024 | 37.14 | 0.09 | 0.24% | 37.15 | 37.25 | 36.93 | 173,497 |
| Apr 10 2024 | 37.05 | -0.17 | -0.46% | 37.01 | 37.11 | 36.78 | 227,922 |
| Apr 09 2024 | 37.22 | 0.03 | 0.08% | 37.25 | 37.40 | 36.87 | 214,144 |
| Apr 08 2024 | 37.19 | -0.03 | -0.08% | 37.15 | 37.31 | 37.00 | 115,162 |
| Apr 05 2024 | 37.22 | -0.09 | -0.24% | 37.15 | 37.25 | 36.91 | 121,191 |
| Apr 04 2024 | 37.31 | 0.31 | 0.84% | 37.30 | 37.43 | 37.03 | 146,843 |
| Apr 03 2024 | 37.00 | -0.16 | -0.43% | 37.14 | 37.35 | 36.90 | 275,931 |
| Apr 02 2024 | 37.16 | -0.42 | -1.12% | 37.50 | 37.63 | 37.12 | 220,824 |
| Apr 01 2024 | 37.58 | -0.13 | -0.34% | 37.78 | 37.78 | 37.43 | 129,725 |
| Mar 28 2024 | 37.71 | 0.11 | 0.29% | 37.55 | 37.90 | 37.41 | 187,704 |
| Mar 27 2024 | 37.60 | -0.02 | -0.05% | 37.70 | 38.00 | 37.55 | 129,669 |
| Mar 26 2024 | 37.62 | -0.12 | -0.32% | 37.73 | 37.97 | 37.58 | 222,421 |
| Mar 25 2024 | 37.74 | -0.10 | -0.26% | 37.73 | 37.90 | 37.72 | 261,752 |
| Mar 22 2024 | 37.84 | -0.26 | -0.68% | 38.18 | 38.24 | 37.82 | 212,392 |
| Mar 21 2024 | 38.10 | 0.09 | 0.24% | 37.98 | 38.27 | 37.86 | 211,076 |
| Mar 20 2024 | 38.01 | 0.26 | 0.69% | 37.62 | 38.16 | 37.60 | 184,602 |
| Mar 19 2024 | 37.75 | 0.12 | 0.32% | 37.63 | 38.03 | 37.63 | 261,950 |
| Mar 18 2024 | 37.63 | -0.15 | -0.40% | 37.76 | 37.93 | 37.57 | 304,840 |
| Mar 15 2024 | 37.78 | 0.20 | 0.53% | 37.54 | 38.04 | 37.54 | 699,234 |
| Mar 14 2024 | 37.58 | -0.28 | -0.74% | 37.93 | 37.93 | 37.40 | 259,052 |
| Mar 13 2024 | 37.86 | -0.10 | -0.26% | 37.94 | 37.97 | 37.67 | 134,972 |
| Mar 12 2024 | 37.96 | -0.21 | -0.55% | 38.15 | 38.16 | 37.82 | 187,451 |
| Mar 11 2024 | 38.17 | 0.06 | 0.16% | 38.01 | 38.28 | 38.01 | 160,030 |
| Mar 08 2024 | 38.11 | -0.17 | -0.44% | 38.28 | 38.28 | 38.02 | 162,666 |
| Mar 07 2024 | 38.28 | 0.35 | 0.92% | 38.00 | 38.28 | 37.81 | 223,843 |
| Mar 06 2024 | 37.93 | 0.04 | 0.11% | 38.03 | 38.15 | 37.59 | 125,894 |
| Mar 05 2024 | 37.89 | -0.12 | -0.32% | 38.01 | 38.12 | 37.65 | 338,905 |
| Mar 04 2024 | 38.01 | -0.11 | -0.29% | 38.12 | 38.15 | 37.65 | 198,229 |
| Mar 01 2024 | 38.12 | 0.95 | 2.56% | 37.74 | 38.59 | 37.36 | 391,564 |
| Feb 29 2024 | 37.17 | 0.05 | 0.13% | 37.53 | 37.95 | 37.01 | 275,202 |
| Feb 28 2024 | 37.12 | -0.41 | -1.09% | 37.00 | 37.34 | 37.00 | 172,787 |
| Feb 27 2024 | 37.53 | 0.42 | 1.13% | 37.28 | 37.55 | 37.18 | 211,298 |
| Feb 26 2024 | 37.11 | -0.57 | -1.51% | 37.68 | 37.68 | 37.02 | 209,553 |
| Feb 23 2024 | 37.68 | 0.07 | 0.19% | 37.61 | 37.75 | 37.47 | 195,008 |
| Feb 22 2024 | 37.61 | 0.18 | 0.48% | 37.45 | 37.65 | 37.10 | 195,401 |
| Feb 21 2024 | 37.43 | 0.20 | 0.54% | 37.32 | 37.54 | 37.23 | 272,819 |
| Feb 20 2024 | 37.23 | 0.50 | 1.36% | 36.70 | 37.31 | 36.70 | 322,490 |
| Feb 16 2024 | 36.73 | -0.36 | -0.97% | 36.92 | 36.95 | 36.59 | 351,688 |
| Feb 15 2024 | 37.09 | 0.54 | 1.48% | 36.57 | 37.15 | 36.57 | 131,942 |
| Feb 14 2024 | 36.55 | 0.37 | 1.02% | 36.19 | 36.57 | 36.19 | 319,861 |
| Feb 13 2024 | 36.18 | -0.82 | -2.22% | 36.75 | 36.91 | 36.03 | 219,150 |
| Feb 12 2024 | 37.00 | 0.57 | 1.56% | 36.39 | 37.34 | 36.39 | 186,662 |
| Feb 09 2024 | 36.43 | 0.04 | 0.11% | 36.34 | 36.72 | 36.21 | 183,605 |
| Feb 08 2024 | 36.39 | -0.57 | -1.54% | 36.95 | 37.07 | 36.34 | 145,778 |
| Feb 07 2024 | 36.96 | -0.55 | -1.47% | 37.52 | 37.52 | 36.92 | 181,431 |
| Feb 06 2024 | 37.51 | 0.31 | 0.83% | 37.22 | 37.61 | 37.08 | 193,989 |
| Feb 05 2024 | 37.20 | -0.79 | -2.08% | 37.65 | 37.67 | 37.15 | 189,054 |
| Feb 02 2024 | 37.99 | -0.20 | -0.52% | 38.08 | 38.12 | 37.65 | 165,837 |
| Feb 01 2024 | 38.19 | 0.59 | 1.57% | 37.75 | 38.19 | 37.74 | 154,617 |
| Jan 31 2024 | 37.60 | -0.56 | -1.47% | 38.35 | 38.55 | 37.60 | 708,752 |
| Jan 30 2024 | 38.16 | 0.03 | 0.08% | 37.93 | 38.36 | 37.75 | 124,408 |
| Jan 29 2024 | 38.13 | 0.27 | 0.71% | 37.83 | 38.20 | 37.60 | 95,007 |
| Jan 26 2024 | 37.86 | 0.80 | 2.16% | 37.31 | 38.00 | 37.15 | 148,588 |
