Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/3/2024	-0.40 / -1.41%	28.20	28.40	27.90	28.00	28.11	19.65	12,199,403
4/2/2024	-0.05 / -0.18%	28.30	28.40	27.90	28.40	28.14	19.93	14,139,700
4/1/2024	-0.05 / -0.18%	28.20	28.50	28.10	28.45	28.33	19.97	7,494,900
3/29/2024	+0.15 / +0.53%	28.40	28.65	28.15	28.50	28.42	20.00	16,419,701
3/28/2024	+0.35 / +1.25%	28.30	28.60	28.20	28.35	28.38	19.90	61,330,586
3/27/2024	+0.05 / +0.18%	27.95	28.05	27.60	28.00	27.85	19.65	6,318,100
3/26/2024	+0.45 / +1.64%	27.60	27.95	27.35	27.95	27.62	19.62	6,363,401
3/25/2024	-0.65 / -2.31%	28.05	28.05	27.50	27.50	27.79	19.30	12,775,700
3/22/2024	+0.15 / +0.54%	28.25	28.95	27.90	28.15	28.37	19.76	168,026,000
3/21/2024	+0.50 / +1.82%	27.70	28.00	27.55	28.00	27.74	19.65	13,236,000
3/20/2024	+0.65 / +2.42%	26.85	27.70	26.80	27.50	27.37	19.30	14,342,200
3/19/2024	-0.05 / -0.19%	26.80	27.05	26.75	26.85	26.84	18.84	7,270,501
3/18/2024	-0.45 / -1.65%	27.20	27.35	26.70	26.90	26.90	18.88	14,269,301
3/15/2024	+0.10 / +0.37%	27.25	27.40	27.00	27.35	27.16	19.20	9,002,800
3/14/2024	-0.40 / -1.45%	27.60	27.60	27.05	27.25	27.33	19.13	8,224,301
3/13/2024	+0.90 / +3.36%	26.75	27.65	26.75	27.65	27.18	19.41	9,034,301
3/12/2024	0.00 / 0.00%	26.65	26.85	26.60	26.75	26.75	18.77	8,312,600
3/11/2024	-0.30 / -1.11%	27.05	27.10	26.65	26.75	26.89	18.77	12,965,800
3/8/2024	-0.45 / -1.64%	27.50	27.65	27.00	27.05	27.15	18.98	25,017,000
3/7/2024	-0.10 / -0.36%	27.60	27.70	27.40	27.50	27.51	19.30	10,165,801
3/6/2024	-0.35 / -1.25%	28.00	28.15	27.55	27.60	27.83	19.37	10,891,602
3/5/2024	+0.15 / +0.54%	27.80	28.00	27.55	27.95	27.75	19.62	6,482,600
3/4/2024	0.00 / 0.00%	27.80	28.20	27.40	27.80	27.70	19.51	13,916,502
3/1/2024	-0.20 / -0.71%	28.00	28.00	27.55	27.80	27.70	19.51	11,193,801
2/29/2024	0.00 / 0.00%	28.10	28.25	27.70	28.00	27.97	19.65	9,951,400
2/28/2024	+0.40 / +1.45%	27.65	28.00	27.55	28.00	27.74	19.65	10,510,800
2/27/2024	+0.10 / +0.36%	27.70	27.70	27.35	27.60	27.52	19.37	12,054,801
2/26/2024	+0.20 / +0.73%	27.30	27.70	27.10	27.50	27.32	19.30	10,222,667
2/23/2024	-0.35 / -1.27%	27.70	28.40	27.30	27.30	27.93	19.16	25,975,601
2/22/2024	-0.05 / -0.18%	27.70	27.75	27.50	27.65	27.64	19.41	10,801,800

<<Previous 30 days Next 30 days>>

ACB News

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
10/04	ACB: Signing agreements with ACBA