Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/4/2021	+0.10 / +0.36%	28.10	28.20	27.80	28.20	28.05	10.58	4,250,800
2/3/2021	+0.75 / +2.74%	27.35	28.20	27.20	28.10	27.69	10.54	7,054,500
2/2/2021	+0.70 / +2.63%	26.65	27.40	26.35	27.35	26.90	10.26	6,644,600
2/1/2021	-0.15 / -0.56%	26.80	27.40	26.30	26.65	26.84	10.00	7,528,200
1/29/2021	+1.20 / +4.69%	24.50	26.90	24.50	26.80	25.91	10.06	7,621,200
1/28/2021	-1.90 / -6.91%	26.00	26.70	25.60	25.60	25.60	9.61	19,239,209
1/27/2021	-0.30 / -1.08%	27.80	28.35	27.20	27.50	27.81	10.32	6,387,700
1/26/2021	-0.30 / -1.07%	28.05	28.65	27.50	27.80	28.01	10.43	8,176,200
1/25/2021	-0.55 / -1.92%	28.30	28.50	28.05	28.10	28.19	10.54	7,683,600
1/22/2021	-0.30 / -1.04%	28.90	29.10	28.50	28.65	28.81	10.75	5,438,100
1/21/2021	+0.65 / +2.30%	28.80	29.10	28.35	28.95	28.69	10.86	6,615,000
1/20/2021	+0.40 / +1.43%	28.00	28.30	26.30	28.30	27.37	10.62	12,323,000
1/19/2021	-2.05 / -6.84%	29.80	29.90	27.90	27.90	28.52	10.47	13,077,400
1/18/2021	-0.30 / -0.99%	30.35	30.50	29.90	29.95	30.24	11.24	8,419,100
1/15/2021	+0.40 / +1.34%	30.00	30.40	29.95	30.25	30.21	11.35	8,184,100
1/14/2021	0.00 / 0.00%	29.90	29.90	29.20	29.85	29.62	11.20	8,521,200
1/13/2021	-0.25 / -0.83%	30.30	30.35	29.70	29.85	29.99	11.20	10,000,300
1/12/2021	-0.25 / -0.82%	30.25	30.30	29.95	30.10	30.07	11.29	9,319,600
1/11/2021	+0.15 / +0.50%	30.50	30.90	30.15	30.35	30.35	11.39	9,821,800
1/8/2021	+0.30 / +1.00%	29.95	30.40	29.80	30.20	30.14	11.33	15,604,300
1/7/2021	0.00 / 0.00%	29.90	30.00	29.60	29.90	29.83	11.22	11,636,100
1/6/2021	+0.55 / +1.87%	29.70	30.60	29.30	29.90	29.90	11.22	15,883,900
1/5/2021	+0.70 / +2.44%	28.60	29.60	28.30	29.35	29.10	11.01	18,843,900
1/4/2021	+0.55 / +1.96%	28.55	28.85	28.50	28.65	28.66	10.75	10,776,300
12/31/2020	+0.30 / +1.08%	27.90	28.30	27.85	28.10	28.08	10.54	6,774,680
12/30/2020	+0.10 / +0.36%	27.75	28.20	27.75	27.80	27.93	10.43	6,741,290
12/29/2020	-0.10 / -0.36%	27.80	27.95	27.60	27.70	27.79	10.39	6,501,920
12/28/2020	-0.15 / -0.54%	28.30	28.30	27.65	27.80	27.91	10.43	6,323,680
12/25/2020	+0.65 / +2.38%	27.30	28.00	27.20	27.95	27.66	10.49	9,194,080
12/24/2020	-0.80 / -2.85%	28.10	28.30	26.50	27.30	27.37	10.24	15,831,250

<<Previous 30 days Next 30 days>>

ACB News

03/10	ACB becomes first bank to launch its own gold bullion brand, trading begins October 10
25/04	ACB: Resolution on increasing the charter capital
22/04	ACB: Completing tax payment obligations
16/04	ACB: Stock issuance plan for dividend payment
11/04	ACB: Report affiliated person trade

More News

Related Companies

	Volume	Price	Change
ABB	3,432,800	12.60	-1.56%
BAB	100	13.00	0.00%
BID	1,935,100	36.95	-0.40%
BVB	840,300	13.10	-2.96%
CTG	3,204,200	48.10	-0.82%
EIB	4,283,000	21.35	-0.70%