|
Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
25.15
-0.05/-0.20%
1:05:01 PM
|
|
|
|
Closing price on 2/19/2016
|
|
| Open |
19.40 |
| High |
19.40 |
| Low |
19.10 |
| Volume |
162,020 |
| Split-adjusted Price |
3.67 |
|
|
ACB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2016
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.10
|
19.20
|
19.18
|
3.67
|
162,020
|
|
|
2/18/2016
|
0.00 / 0.00%
|
19.10
|
19.50
|
19.10
|
19.20
|
19.24
|
3.67
|
65,316
|
|
|
2/17/2016
|
-0.20 / -1.03%
|
19.40
|
19.40
|
19.00
|
19.20
|
19.13
|
3.67
|
141,558
|
|
|
2/16/2016
|
+0.40 / +2.11%
|
19.00
|
19.50
|
19.00
|
19.40
|
19.24
|
3.71
|
114,193
|
|
|
2/15/2016
|
-0.10 / -0.52%
|
19.00
|
19.20
|
18.80
|
19.00
|
19.00
|
3.64
|
25,161
|
|
|
2/5/2016
|
+0.10 / +0.53%
|
18.90
|
19.30
|
18.90
|
19.10
|
19.07
|
3.65
|
59,764
|
|
|
2/4/2016
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.90
|
19.00
|
19.00
|
3.64
|
120,031
|
|
|
2/3/2016
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.90
|
19.00
|
18.92
|
3.64
|
85,000
|
|
|
2/2/2016
|
+0.10 / +0.53%
|
18.80
|
19.00
|
18.70
|
19.00
|
18.88
|
3.64
|
113,430
|
|
|
2/1/2016
|
-0.10 / -0.53%
|
18.90
|
19.00
|
18.70
|
18.90
|
18.77
|
3.62
|
158,690
|
|
|
1/29/2016
|
0.00 / 0.00%
|
18.90
|
19.00
|
18.80
|
19.00
|
18.89
|
3.64
|
85,979
|
|
|
1/28/2016
|
0.00 / 0.00%
|
20.90
|
20.90
|
18.70
|
19.00
|
19.00
|
3.64
|
29,261
|
|
|
1/27/2016
|
0.00 / 0.00%
|
19.10
|
19.10
|
18.90
|
19.00
|
19.00
|
3.64
|
154,443
|
|
|
1/26/2016
|
-0.10 / -0.52%
|
19.10
|
19.10
|
18.70
|
19.00
|
18.79
|
3.64
|
43,819
|
|
|
1/25/2016
|
+0.50 / +2.69%
|
18.70
|
19.30
|
18.70
|
19.10
|
18.98
|
3.65
|
143,015
|
|
|
1/22/2016
|
-0.30 / -1.59%
|
18.70
|
18.80
|
18.50
|
18.60
|
18.68
|
3.56
|
29,413
|
|
|
1/21/2016
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.50
|
18.90
|
18.75
|
3.62
|
91,172
|
|
|
1/20/2016
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.70
|
18.90
|
18.90
|
3.62
|
195,415
|
|
|
1/19/2016
|
+0.30 / +1.61%
|
18.80
|
18.90
|
18.70
|
18.90
|
18.82
|
3.62
|
71,934
|
|
|
1/18/2016
|
-0.50 / -2.62%
|
18.50
|
18.90
|
18.50
|
18.60
|
18.67
|
3.56
|
325,887
|
|
|
1/15/2016
|
+0.10 / +0.53%
|
19.00
|
19.20
|
19.00
|
19.10
|
19.02
|
3.65
|
260,673
|
|
|
1/14/2016
|
0.00 / 0.00%
|
19.20
|
19.20
|
18.90
|
19.00
|
19.01
|
3.64
|
315,858
|
|
|
1/13/2016
|
0.00 / 0.00%
|
19.30
|
19.30
|
19.00
|
19.00
|
19.03
|
3.64
|
81,357
|
|
|
1/12/2016
|
0.00 / 0.00%
|
19.00
|
19.30
|
19.00
|
19.00
|
19.02
|
3.64
|
48,154
|
|
|
1/11/2016
|
-0.10 / -0.52%
|
19.00
|
19.10
|
18.90
|
19.00
|
19.00
|
3.64
|
37,424
|
|
|
1/8/2016
|
0.00 / 0.00%
|
19.00
|
19.10
|
19.00
|
19.10
|
19.10
|
3.65
|
84,836
|
|
|
1/7/2016
|
-0.40 / -2.05%
|
19.30
|
19.40
|
19.00
|
19.10
|
19.21
|
3.65
|
94,027
|
|
|
1/6/2016
|
+0.10 / +0.52%
|
19.40
|
19.50
|
19.30
|
19.50
|
19.44
|
3.73
|
40,589
|
|
|
1/5/2016
|
-0.30 / -1.52%
|
19.60
|
19.60
|
19.30
|
19.40
|
19.48
|
3.71
|
47,676
|
|
|
1/4/2016
|
-0.10 / -0.51%
|
19.80
|
19.80
|
19.60
|
19.70
|
19.73
|
3.77
|
36,524
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:05:00 PM
|
|
|
|
|