|
Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
21.45
0.00/0.00%
9:04:52 AM
|
|
|
|
Closing price on 10/22/2012
|
|
| Open |
15.60 |
| High |
15.70 |
| Low |
14.80 |
| Volume |
967,700 |
| Split-adjusted Price |
2.19 |
|
|
ACB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/22/2012
|
-0.10 / -0.64%
|
15.60
|
15.70
|
14.80
|
15.60
|
15.60
|
2.19
|
967,700
|
|
|
10/19/2012
|
-0.30 / -1.88%
|
16.00
|
16.10
|
15.60
|
15.70
|
15.70
|
2.20
|
1,564,693
|
|
|
10/18/2012
|
-0.10 / -0.62%
|
16.10
|
16.10
|
15.90
|
16.00
|
16.00
|
2.24
|
1,191,732
|
|
|
10/17/2012
|
-0.10 / -0.62%
|
16.20
|
16.20
|
16.00
|
16.10
|
16.10
|
2.26
|
665,711
|
|
|
10/16/2012
|
+0.20 / +1.25%
|
16.00
|
16.20
|
15.90
|
16.20
|
16.20
|
2.27
|
1,351,982
|
|
|
10/15/2012
|
-0.10 / -0.62%
|
16.10
|
16.20
|
15.90
|
16.00
|
16.00
|
2.24
|
1,528,800
|
|
|
10/12/2012
|
-0.10 / -0.62%
|
16.20
|
16.30
|
16.10
|
16.10
|
16.10
|
2.26
|
522,274
|
|
|
10/11/2012
|
+0.20 / +1.25%
|
16.00
|
16.60
|
15.90
|
16.20
|
16.20
|
2.27
|
2,544,307
|
|
|
10/10/2012
|
0.00 / 0.00%
|
16.00
|
16.10
|
15.90
|
16.00
|
16.00
|
2.24
|
1,987,606
|
|
|
10/9/2012
|
+0.10 / +0.63%
|
16.00
|
16.10
|
15.90
|
16.00
|
16.00
|
2.24
|
2,432,648
|
|
|
10/8/2012
|
+0.10 / +0.63%
|
15.70
|
16.00
|
15.60
|
15.90
|
15.90
|
2.23
|
1,692,900
|
|
|
10/5/2012
|
+0.10 / +0.64%
|
15.80
|
15.80
|
15.60
|
15.80
|
15.80
|
2.21
|
699,948
|
|
|
10/4/2012
|
-0.10 / -0.63%
|
15.80
|
15.90
|
15.70
|
15.70
|
15.70
|
2.20
|
1,109,746
|
|
|
10/3/2012
|
0.00 / 0.00%
|
15.70
|
15.90
|
15.70
|
15.80
|
15.80
|
2.21
|
709,779
|
|
|
10/2/2012
|
-0.10 / -0.63%
|
15.80
|
16.10
|
15.70
|
15.80
|
15.80
|
2.21
|
677,356
|
|
|
10/1/2012
|
-0.50 / -3.05%
|
16.50
|
16.50
|
15.90
|
15.90
|
15.90
|
2.23
|
1,719,678
|
|
|
9/28/2012
|
0.00 / 0.00%
|
16.10
|
16.70
|
15.60
|
16.40
|
16.40
|
2.30
|
883,214
|
|
|
9/27/2012
|
-0.20 / -1.20%
|
16.50
|
16.80
|
16.30
|
16.40
|
16.40
|
2.30
|
455,700
|
|
|
9/26/2012
|
-0.30 / -1.78%
|
16.60
|
16.80
|
16.40
|
16.60
|
16.60
|
2.33
|
1,165,594
|
|
|
9/25/2012
|
-0.30 / -1.74%
|
16.90
|
17.30
|
16.50
|
16.90
|
16.90
|
2.37
|
2,192,100
|
|
|
9/24/2012
|
+0.80 / +4.88%
|
16.80
|
17.50
|
16.30
|
17.20
|
17.20
|
2.41
|
1,791,109
|
|
|
9/21/2012
|
+1.00 / +6.49%
|
15.40
|
16.40
|
15.40
|
16.40
|
16.40
|
2.30
|
2,289,629
|
|
|
9/20/2012
|
-0.50 / -3.14%
|
15.50
|
15.90
|
14.80
|
15.40
|
15.40
|
2.16
|
1,998,473
|
|
|
9/19/2012
|
-1.10 / -6.47%
|
16.00
|
16.90
|
15.90
|
15.90
|
15.90
|
2.23
|
38,153,216
|
|
|
9/18/2012
|
-1.20 / -6.59%
|
18.20
|
18.20
|
17.00
|
17.00
|
17.00
|
2.38
|
742,847
|
|
|
9/17/2012
|
+0.10 / +0.55%
|
18.10
|
18.50
|
17.90
|
18.20
|
18.20
|
2.55
|
740,557
|
|
|
9/14/2012
|
+0.40 / +2.26%
|
17.90
|
18.50
|
17.90
|
18.10
|
18.10
|
2.54
|
728,300
|
|
|
9/13/2012
|
-0.10 / -0.56%
|
17.80
|
17.90
|
17.60
|
17.70
|
17.70
|
2.48
|
631,548
|
|
|
9/12/2012
|
-0.10 / -0.56%
|
18.00
|
18.50
|
17.80
|
17.80
|
17.80
|
2.49
|
332,781
|
|
|
9/11/2012
|
-0.20 / -1.10%
|
19.00
|
19.00
|
17.90
|
17.90
|
17.90
|
2.51
|
456,346
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:05:00 AM
|
|
|
|
|