Aac Acoustic Tec ADR (OP: AACAY )

4.390 USD -0.150 (-3.30%)
Streaming Delayed Price Updated: 12:58 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 7.730 7.730 7.560 7.590 73,390 +0.30(+4.12%)
Oct 30, 2018 7.200 7.320 7.080 7.290 68,121 +0.07(+0.97%)
Oct 29, 2018 7.290 7.540 7.150 7.220 101,239 +0.06(+0.91%)
Oct 26, 2018 7.050 7.230 7.050 7.155 66,600 -0.45(-5.92%)
Oct 25, 2018 7.510 7.640 7.420 7.605 150,151 -0.31(-3.98%)
Oct 24, 2018 8.200 8.200 7.920 7.920 119,216 -0.40(-4.81%)
Oct 23, 2018 8.250 8.360 8.100 8.320 70,720 -0.16(-1.94%)
Oct 22, 2018 8.537 8.620 8.410 8.485 57,321 +0.25(+3.10%)
Oct 19, 2018 8.220 8.290 8.130 8.230 49,500 +0.03(+0.30%)
Oct 18, 2018 8.280 8.360 8.150 8.205 80,456 -0.30(-3.58%)
Oct 17, 2018 8.550 8.591 8.470 8.510 61,913 -0.09(-0.99%)
Oct 16, 2018 8.580 8.640 8.430 8.595 117,599 +0.01(+0.12%)
Oct 15, 2018 8.360 8.640 8.360 8.585 380,771 -0.56(-6.12%)
Oct 12, 2018 9.030 9.240 8.720 9.145 135,200 +0.22(+2.46%)
Oct 11, 2018 9.075 9.308 8.820 8.925 105,100 -0.42(-4.55%)
Oct 10, 2018 9.525 9.650 9.350 9.350 813,167 -0.30(-3.11%)
Oct 09, 2018 9.900 9.900 9.630 9.650 139,680 -0.23(-2.33%)
Oct 08, 2018 9.850 9.900 9.730 9.880 94,839 -0.03(-0.35%)
Oct 05, 2018 10.09 10.09 9.850 9.915 56,200 -0.19(-1.83%)
Oct 04, 2018 10.19 10.26 10.05 10.10 1,392,174 +0.05(+0.50%)
Oct 03, 2018 10.05 10.15 10.01 10.05 79,664 -0.06(-0.64%)
Oct 02, 2018 10.30 10.30 10.02 10.12 197,439 -0.24(-2.36%)
Oct 01, 2018 10.40 10.40 10.27 10.36 44,483 +0.04(+0.39%)
Sep 28, 2018 10.49 10.49 10.25 10.32 65,300 -0.15(-1.43%)
Sep 27, 2018 10.28 10.55 10.28 10.47 13,867 -0.00(-0.05%)
Sep 26, 2018 10.44 10.66 10.44 10.47 140,203 +0.28(+2.75%)
Sep 25, 2018 10.03 10.22 10.03 10.20 48,160 +0.03(+0.25%)
Sep 24, 2018 10.01 10.19 10.01 10.17 23,566 +0.01(+0.05%)
Sep 21, 2018 10.37 10.37 10.14 10.16 19,500 -0.15(-1.41%)
Sep 20, 2018 10.14 10.42 10.14 10.31 39,341 +0.16(+1.58%)
Sep 19, 2018 10.15 10.18 9.990 10.15 34,568 +0.28(+2.84%)
Sep 18, 2018 10.01 10.01 9.840 9.870 28,634 +0.05(+0.51%)
Sep 17, 2018 10.00 10.00 9.800 9.820 33,425 -0.54(-5.17%)
Sep 14, 2018 10.49 10.49 10.26 10.36 155,800 +0.43(+4.33%)
Sep 13, 2018 10.16 10.16 9.880 9.925 85,515 -0.14(-1.39%)
Sep 12, 2018 9.850 10.70 9.800 10.06 47,886 +0.19(+1.92%)
Sep 11, 2018 9.750 9.910 9.650 9.875 205,324 -0.20(-1.94%)
Sep 10, 2018 10.01 10.11 10.01 10.07 328,889 -0.38(-3.64%)
Sep 07, 2018 10.55 10.55 10.32 10.45 273,200 -0.27(-2.47%)
Sep 06, 2018 10.95 10.95 10.66 10.71 73,523 -0.14(-1.29%)
Sep 05, 2018 11.02 11.02 10.80 10.86 35,280 -0.31(-2.78%)
Sep 04, 2018 11.31 11.31 11.09 11.16 25,157 +0.19(+1.78%)
Aug 31, 2018 10.97 10.97 10.97 0 +0.44(+4.18%)
Aug 30, 2018 10.65 10.70 10.45 10.53 34,516 -0.39(-3.57%)
Aug 29, 2018 10.92 10.92 10.75 10.92 22,141 +0.25(+2.34%)
Aug 28, 2018 10.94 10.94 10.63 10.67 32,055 -0.19(-1.75%)
Aug 27, 2018 10.69 10.93 10.69 10.86 27,746 +0.36(+3.43%)
Aug 24, 2018 10.71 10.71 10.41 10.50 31,400 -0.11(-0.99%)
Aug 23, 2018 10.91 10.91 10.58 10.61 23,589 -0.61(-5.44%)
Aug 22, 2018 11.42 11.42 11.14 11.21 37,863 +0.12(+1.04%)
Aug 21, 2018 10.95 11.15 10.95 11.10 26,968 +0.96(+9.47%)
Aug 20, 2018 10.19 10.31 10.05 10.14 45,390 -0.27(-2.64%)
Aug 17, 2018 10.50 10.50 10.13 10.41 17,400 -0.25(-2.30%)
Aug 16, 2018 10.81 10.81 10.56 10.66 34,643 +0.10(+0.90%)
Aug 15, 2018 10.66 10.66 10.31 10.56 62,809 -0.37(-3.34%)
Aug 14, 2018 10.95 10.97 10.80 10.93 27,958 -0.72(-6.22%)
Aug 13, 2018 11.86 11.86 11.63 11.65 31,133 -0.21(-1.73%)
Aug 10, 2018 11.83 12.37 11.82 11.86 79,300 -0.58(-4.62%)
Aug 09, 2018 12.45 12.49 12.39 12.44 24,253 +0.07(+0.53%)
Aug 08, 2018 12.30 12.40 12.18 12.37 27,300 +0.00(+0.00%)
Aug 07, 2018 12.40 12.42 12.32 12.37 18,185 +0.22(+1.81%)
Aug 06, 2018 12.17 12.21 12.06 12.15 26,267 +0.03(+0.21%)
Aug 03, 2018 12.09 12.19 12.00 12.12 39,500 -0.07(-0.57%)
Aug 02, 2018 11.97 12.34 11.82 12.20 15,928 -0.12(-1.01%)
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.