Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/8/2017	-0.35 / -1.47%	23.50	23.50	23.50	23.50	23.50	5.64	20
11/7/2017	-0.15 / -0.63%	22.45	23.85	22.45	23.85	23.85	5.72	20
11/6/2017	0.00 / 0.00%	24.00	24.00	24.00	24.00	24.00	5.76	10
11/3/2017	0.00 / 0.00%	24.00	24.00	24.00	24.00	24.00	5.76	0
11/2/2017	+0.30 / +1.27%	23.50	24.00	23.50	24.00	23.91	5.76	460
11/1/2017	+0.30 / +1.28%	23.40	23.70	23.30	23.70	23.40	5.68	3,290
10/31/2017	+0.90 / +4.00%	23.70	23.70	22.60	23.40	23.43	5.61	6,230
10/30/2017	-1.20 / -5.06%	23.70	23.70	22.50	22.50	23.10	5.40	1,250
10/27/2017	-0.10 / -0.42%	23.75	23.80	23.00	23.70	23.26	5.68	860
10/26/2017	+0.30 / +1.28%	23.90	23.90	23.00	23.80	23.43	5.71	1,750
10/25/2017	+0.50 / +2.17%	23.00	23.50	23.00	23.50	23.25	5.64	720
10/24/2017	-1.10 / -4.56%	23.00	23.50	22.50	23.00	22.78	5.52	4,960
10/23/2017	-0.60 / -2.43%	23.30	24.50	23.00	24.10	23.00	5.78	2,130
10/20/2017	0.00 / 0.00%	24.50	24.70	24.50	24.70	24.60	5.92	150
10/19/2017	-0.10 / -0.40%	25.40	25.40	23.30	24.70	23.38	5.92	5,560
10/18/2017	0.00 / 0.00%	24.80	24.90	24.80	24.80	24.83	5.95	1,010
10/17/2017	-0.15 / -0.60%	23.50	24.80	23.50	24.80	24.15	5.95	520
10/16/2017	0.00 / 0.00%	24.95	24.95	24.95	24.95	24.95	5.98	10
10/13/2017	-0.45 / -1.77%	25.00	25.00	24.95	24.95	24.98	5.98	50
10/12/2017	0.00 / 0.00%	25.40	25.40	25.40	25.40	25.40	6.09	0
10/11/2017	+1.10 / +4.53%	25.00	25.40	24.30	25.40	25.00	6.09	1,080
10/10/2017	-0.10 / -0.41%	24.30	24.30	24.30	24.30	24.30	5.83	30
10/9/2017	+0.20 / +0.83%	24.50	24.50	24.20	24.40	24.21	5.85	620
10/6/2017	+0.30 / +1.26%	24.80	24.80	24.20	24.20	24.50	5.80	1,530
10/5/2017	0.00 / 0.00%	24.10	24.10	23.50	23.90	23.81	5.73	1,050
10/4/2017	+0.60 / +2.58%	24.00	24.00	23.35	23.90	23.81	5.73	60
10/3/2017	-0.90 / -3.72%	23.40	24.00	23.30	23.30	23.55	5.59	3,270
10/2/2017	0.00 / 0.00%	24.20	24.20	23.50	24.20	24.03	5.80	480
9/29/2017	-0.30 / -1.22%	24.30	24.30	23.50	24.20	24.08	5.80	100
9/28/2017	-0.20 / -0.81%	23.90	24.50	23.70	24.50	24.15	5.88	180

<<Previous 30 days Next 30 days>>

ACC News

29/11	ACC: BOD resolution on bank loan
23/10	ACC: 2024 AGM resolution
15/10	ACC: Approving loan at IVB
08/10	ACC: Report on using capital from the offering
07/10	ACC: Change in personnel

More News

Related Companies

	Volume	Price	Change
ACE	0	36.30	0.00%
ADP	1,900	29.40	0.17%
BCC	67,300	7.50	1.35%
BDT	9,300	7.10	0.00%
BHC	1,300	1.90	0.00%
BIG	53,600	6.50	0.00%
BT6	0	3.40	0.00%
BTD	0	19.00	0.00%