Aac Acoustic Tec ADR (OP: AACAY )

4.090 USD -0.100 (-2.39%)
Streaming Delayed Price Updated: 11:36 AM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 5.660 5.660 5.600 5.600 57,900 -0.01(-0.18%)
Jun 27, 2019 5.580 5.624 5.550 5.610 18,389 +0.15(+2.65%)
Jun 26, 2019 5.500 5.500 5.450 5.465 46,642 +0.10(+1.96%)
Jun 25, 2019 5.380 5.440 5.360 5.360 42,031 -0.13(-2.37%)
Jun 24, 2019 5.590 5.590 5.490 5.490 118,025 -0.10(-1.88%)
Jun 21, 2019 5.560 5.610 5.530 5.595 64,200 -0.08(-1.50%)
Jun 20, 2019 5.650 5.750 5.650 5.680 71,194 +0.04(+0.71%)
Jun 19, 2019 5.550 5.650 5.550 5.640 52,469 +0.14(+2.55%)
Jun 18, 2019 5.320 5.530 5.320 5.500 116,821 +0.18(+3.38%)
Jun 17, 2019 5.280 5.380 5.280 5.320 60,842 +0.04(+0.76%)
Jun 14, 2019 5.360 5.360 5.250 5.280 652,800 -0.10(-1.95%)
Jun 13, 2019 5.440 5.440 5.340 5.385 61,361 +0.06(+1.22%)
Jun 12, 2019 5.350 5.350 5.230 5.320 118,282 -0.17(-3.10%)
Jun 11, 2019 5.495 5.590 5.450 5.490 113,612 +0.13(+2.52%)
Jun 10, 2019 5.310 5.420 5.310 5.355 77,226 +0.16(+2.98%)
Jun 07, 2019 5.140 5.270 5.140 5.200 95,700 +0.06(+1.17%)
Jun 06, 2019 5.150 5.170 5.120 5.140 89,427 -0.02(-0.39%)
Jun 05, 2019 5.190 5.230 5.130 5.160 76,419 +0.00(+0.02%)
Jun 04, 2019 5.140 5.170 5.080 5.159 87,336 -0.09(-1.73%)
Jun 03, 2019 5.200 5.320 5.200 5.250 34,884 -0.05(-0.94%)
May 31, 2019 5.190 5.300 5.190 5.300 96,900 +0.03(+0.57%)
May 30, 2019 5.300 5.300 5.250 5.270 50,800 -0.07(-1.31%)
May 29, 2019 5.380 5.380 5.300 5.340 79,726 +0.01(+0.11%)
May 28, 2019 5.450 5.450 5.320 5.334 85,436 +0.06(+1.12%)
May 24, 2019 5.200 5.300 5.200 5.275 42,000 +0.06(+1.11%)
May 23, 2019 5.240 5.260 5.180 5.217 45,433 -0.35(-6.25%)
May 22, 2019 5.590 5.600 5.520 5.565 44,441 +0.00(+0.00%)
May 21, 2019 5.530 5.600 5.520 5.565 81,370 +0.17(+3.06%)
May 20, 2019 5.440 5.450 5.372 5.400 79,751 -0.06(-1.10%)
May 17, 2019 5.340 5.470 5.340 5.460 67,800 -0.25(-4.38%)
May 16, 2019 5.730 5.740 5.600 5.710 50,695 -0.18(-3.06%)
May 15, 2019 5.804 5.900 5.790 5.890 224,735 +0.09(+1.55%)
May 14, 2019 5.725 5.840 5.650 5.800 136,958 +0.15(+2.65%)
May 13, 2019 5.680 5.900 4.680 5.650 70,169 -0.29(-4.88%)
May 10, 2019 5.810 5.950 5.810 5.940 46,500 +0.09(+1.54%)
May 09, 2019 5.820 5.890 5.710 5.850 69,042 -0.30(-4.88%)
May 08, 2019 6.140 6.170 6.050 6.150 67,395 +0.05(+0.82%)
May 07, 2019 6.260 6.260 6.020 6.100 74,044 -0.33(-5.13%)
May 06, 2019 6.250 6.430 6.250 6.430 39,705 -0.32(-4.74%)
May 03, 2019 6.790 6.800 6.680 6.750 27,600 +0.16(+2.49%)
May 02, 2019 6.490 6.660 6.490 6.586 20,349 +0.13(+1.95%)
May 01, 2019 6.560 6.600 6.410 6.460 57,447 -0.00(-0.08%)
Apr 30, 2019 6.400 6.490 6.330 6.465 30,645 -0.25(-3.65%)
Apr 29, 2019 6.710 6.710 6.610 6.710 25,152 -0.16(-2.33%)
Apr 26, 2019 6.790 6.900 6.790 6.870 1,732,900 +0.15(+2.23%)
Apr 25, 2019 6.470 6.740 6.470 6.720 837,632 -0.12(-1.68%)
Apr 24, 2019 6.770 6.980 6.770 6.835 47,077 -0.15(-2.08%)
Apr 23, 2019 6.890 7.010 6.890 6.980 31,236 +0.12(+1.68%)
Apr 22, 2019 6.670 6.900 6.670 6.865 38,907 -0.04(-0.51%)
Apr 18, 2019 6.870 6.930 6.870 6.900 52,000 -0.02(-0.29%)
Apr 17, 2019 6.800 6.940 6.800 6.920 24,084 +0.37(+5.65%)
Apr 16, 2019 6.480 6.590 6.480 6.550 20,852 -0.09(-1.36%)
Apr 15, 2019 6.612 6.740 6.612 6.640 69,742 -0.11(-1.66%)
Apr 12, 2019 6.700 6.760 6.700 6.752 44,600 +0.11(+1.69%)
Apr 11, 2019 6.570 6.730 6.570 6.640 23,162 -0.14(-2.06%)
Apr 10, 2019 6.860 6.860 6.700 6.780 21,389 +0.06(+0.89%)
Apr 09, 2019 6.770 6.770 6.660 6.720 24,790 +0.25(+3.86%)
Apr 08, 2019 6.580 6.580 6.380 6.470 27,149 +0.02(+0.31%)
Apr 05, 2019 6.380 6.490 6.380 6.450 17,700 +0.07(+1.10%)
Apr 04, 2019 6.400 6.420 6.360 6.380 43,273 +0.12(+1.84%)
Apr 03, 2019 6.220 6.340 6.220 6.265 45,221 +0.15(+2.54%)
Apr 02, 2019 6.180 6.180 6.060 6.110 24,763 +0.08(+1.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.