Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/3/2018	0.00 / 0.00%	35.80	36.40	35.50	35.50	35.93	6.85	3,804,600
8/2/2018	0.00 / 0.00%	35.50	35.60	34.70	35.50	35.07	6.85	4,546,700
8/1/2018	-0.30 / -0.84%	35.80	36.10	35.10	35.50	35.63	6.85	3,952,150
7/31/2018	-0.30 / -0.83%	36.00	36.50	35.60	35.80	36.00	6.91	4,168,500
7/30/2018	+0.50 / +1.40%	35.70	36.50	35.60	36.10	36.11	6.97	3,475,520
7/27/2018	+0.80 / +2.30%	35.00	35.90	34.90	35.60	35.52	6.87	4,308,610
7/26/2018	+0.80 / +2.35%	30.60	35.70	30.60	34.80	34.44	6.72	6,324,500
7/25/2018	-1.20 / -3.41%	37.50	37.50	34.00	34.00	34.91	6.56	4,477,880
7/24/2018	-0.50 / -1.40%	35.70	37.50	34.50	35.20	35.37	6.79	4,388,852
7/23/2018	-1.10 / -2.99%	36.90	37.00	35.70	35.70	36.44	6.89	4,968,931
7/20/2018	+1.40 / +3.95%	35.40	36.80	34.60	36.80	35.24	7.10	8,923,600
7/19/2018	-0.80 / -2.21%	36.20	36.20	35.20	35.40	35.65	6.83	6,337,030
7/18/2018	+0.60 / +1.69%	36.00	36.50	35.00	36.20	35.99	6.99	4,405,885
7/17/2018	+1.10 / +3.19%	35.90	35.90	33.90	35.60	34.80	6.87	5,366,700
7/16/2018	+0.30 / +0.88%	34.50	35.20	34.20	34.50	34.68	6.66	3,818,108
7/13/2018	+1.10 / +3.32%	33.10	34.50	31.00	34.20	34.10	6.60	3,939,718
7/12/2018	+1.20 / +3.76%	35.00	35.00	31.90	33.10	32.84	6.39	4,203,531
7/11/2018	-2.00 / -5.90%	33.40	33.50	31.00	31.90	32.09	6.16	7,052,000
7/10/2018	+0.90 / +2.73%	33.00	34.20	32.90	33.90	33.64	6.54	3,296,089
7/9/2018	+0.20 / +0.61%	33.00	34.10	32.80	33.00	33.56	6.37	4,585,500
7/6/2018	+2.90 / +9.70%	29.00	32.80	29.00	32.80	31.58	6.33	8,260,600
7/5/2018	-2.10 / -6.56%	31.30	32.00	29.50	29.90	30.72	5.77	4,946,830
7/4/2018	+1.00 / +3.23%	30.50	32.00	30.50	32.00	31.31	6.18	4,145,290
7/3/2018	-2.30 / -6.91%	33.40	34.00	30.60	31.00	32.20	5.98	7,392,460
7/2/2018	-2.30 / -6.46%	35.60	35.60	32.80	33.30	33.66	6.43	6,902,490
6/29/2018	-0.50 / -1.39%	36.20	36.80	35.50	35.60	35.95	6.87	3,071,220
6/28/2018	-1.40 / -3.73%	37.50	37.50	35.90	36.10	36.69	6.97	12,036,992
6/27/2018	-1.20 / -3.10%	39.00	39.20	37.50	37.50	38.14	7.24	2,689,000
6/26/2018	-0.60 / -1.53%	39.30	39.30	38.40	38.70	38.70	7.47	2,282,000
6/25/2018	-0.10 / -0.25%	39.10	40.20	38.10	39.30	39.87	7.59	2,837,130

<<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