Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/3/2019	-0.50 / -2.56%	18.50	19.00	18.50	19.00	18.92	5.46	1,110
12/2/2019	+0.75 / +4.00%	17.70	19.50	17.70	19.50	18.60	5.60	60
11/29/2019	-0.05 / -0.27%	17.80	18.75	17.80	18.75	18.28	5.39	20
11/28/2019	+0.35 / +1.90%	17.70	18.80	17.70	18.80	18.45	5.40	20
11/27/2019	0.00 / 0.00%	17.75	18.45	17.75	18.45	18.10	5.30	30
11/26/2019	-0.05 / -0.27%	17.65	18.45	17.65	18.45	18.05	5.30	20
11/25/2019	-0.20 / -1.07%	17.60	18.50	17.60	18.50	18.05	5.32	20
11/22/2019	-0.30 / -1.58%	17.75	18.70	17.75	18.70	18.23	5.37	20
11/21/2019	+0.50 / +2.70%	17.40	19.00	17.40	19.00	18.50	5.46	20
11/20/2019	0.00 / 0.00%	18.50	18.50	18.50	18.50	18.50	5.32	100
11/19/2019	0.00 / 0.00%	17.40	18.50	17.40	18.50	18.50	5.32	20
11/18/2019	0.00 / 0.00%	18.50	18.50	18.50	18.50	18.50	5.32	2,230
11/15/2019	0.00 / 0.00%	18.50	18.50	18.50	18.50	18.50	5.32	2,130
11/14/2019	+0.35 / +1.93%	18.25	18.50	18.20	18.50	18.36	5.32	610
11/13/2019	-1.35 / -6.92%	18.15	18.15	18.15	18.15	18.15	5.21	520
11/12/2019	-0.15 / -0.76%	18.30	19.50	18.30	19.50	18.90	5.60	930
11/11/2019	+0.70 / +3.69%	18.40	19.65	18.40	19.65	19.03	5.65	390
11/8/2019	+0.65 / +3.55%	18.30	18.95	18.30	18.95	18.75	5.44	160
11/7/2019	-0.70 / -3.68%	19.60	19.60	18.30	18.30	18.95	5.26	60
11/6/2019	-0.70 / -3.55%	18.50	19.60	18.35	19.00	18.39	5.46	12,890
11/5/2019	0.00 / 0.00%	18.45	19.80	18.35	19.70	18.56	5.66	3,340
11/4/2019	-0.30 / -1.50%	18.70	19.80	18.60	19.70	18.77	5.66	3,250
11/1/2019	0.00 / 0.00%	21.40	21.40	20.00	20.00	20.00	5.75	20
10/31/2019	0.00 / 0.00%	19.00	20.00	19.00	20.00	19.42	5.75	1,030
10/30/2019	-0.30 / -1.48%	20.00	20.00	20.00	20.00	20.00	5.75	1,000
10/29/2019	+0.70 / +3.57%	20.30	20.30	20.30	20.30	20.30	5.83	10
10/28/2019	-0.90 / -4.39%	20.00	20.00	19.60	19.60	19.61	5.63	7,240
10/25/2019	-0.10 / -0.49%	21.00	21.00	20.50	20.50	20.60	5.89	20
10/24/2019	-1.40 / -6.36%	20.60	20.60	20.60	20.60	20.60	5.92	120
10/23/2019	+0.70 / +3.29%	20.00	22.00	20.00	22.00	20.39	6.32	1,030

<<Previous 30 days Next 30 days>>

ACC News

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
13/09	ACC: Approving loan at BIDV

More News

Related Companies

	Volume	Price	Change
ACE	600	36.30	0.55%
ADP	7,500	29.30	1.38%
BCC	68,700	7.60	0.00%
BDT	33,100	7.10	0.00%
BHC	0	1.90	0.00%
BIG	22,100	6.70	1.52%
BT6	0	3.40	0.00%
BTD	100	19.00	-2.56%