Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/5/2018	+0.25 / +1.23%	20.25	21.60	20.25	20.50	20.38	5.38	3,190
12/4/2018	+0.05 / +0.25%	20.00	20.25	20.00	20.25	20.23	5.31	12,360
12/3/2018	+1.10 / +5.76%	19.95	20.20	19.95	20.20	20.00	5.30	5,550
11/30/2018	0.00 / 0.00%	19.25	19.85	19.10	19.10	19.49	5.01	2,770
11/29/2018	+0.05 / +0.26%	19.05	19.35	19.05	19.10	19.14	5.01	230
11/28/2018	+0.25 / +1.33%	18.85	19.05	18.85	19.05	18.95	5.00	150
11/27/2018	+0.05 / +0.27%	18.80	18.80	18.80	18.80	18.80	4.93	1,810
11/26/2018	0.00 / 0.00%	18.75	18.75	18.75	18.75	18.75	4.92	1,380
11/23/2018	+0.05 / +0.27%	18.70	18.75	18.70	18.75	18.73	4.92	300
11/22/2018	-0.10 / -0.53%	18.80	18.80	18.70	18.70	18.70	4.91	20
11/21/2018	+0.80 / +4.44%	18.80	18.80	18.80	18.80	18.80	4.93	10
11/20/2018	0.00 / 0.00%	19.00	19.00	18.00	18.00	18.00	4.72	2,000
11/19/2018	-0.80 / -4.26%	18.00	18.00	18.00	18.00	18.00	4.72	1,000
11/16/2018	-0.10 / -0.53%	18.90	18.90	18.80	18.80	18.85	4.93	30
11/15/2018	+0.15 / +0.80%	18.90	18.90	18.90	18.90	18.90	4.96	10
11/14/2018	0.00 / 0.00%	18.75	18.75	18.75	18.75	18.75	4.92	0
11/13/2018	+0.05 / +0.27%	18.75	18.75	18.75	18.75	18.75	4.92	600
11/12/2018	+0.10 / +0.54%	18.70	18.70	18.70	18.70	18.70	4.91	4,190
11/9/2018	-0.10 / -0.53%	18.70	18.70	18.60	18.60	18.65	4.88	370
11/8/2018	-0.10 / -0.53%	18.80	18.80	18.70	18.70	18.70	4.91	20
11/7/2018	+0.20 / +1.08%	18.60	18.80	18.60	18.80	18.70	4.93	110
11/6/2018	+0.30 / +1.64%	18.60	18.60	18.60	18.60	18.60	4.88	130
11/5/2018	+0.05 / +0.27%	18.40	18.40	18.30	18.30	18.35	4.80	6,360
11/2/2018	0.00 / 0.00%	18.25	18.25	18.25	18.25	18.25	4.79	60
11/1/2018	-0.40 / -2.14%	18.15	18.25	18.15	18.25	18.18	4.79	220
10/31/2018	0.00 / 0.00%	18.65	18.65	18.65	18.65	18.65	4.89	800
10/30/2018	-0.15 / -0.80%	18.00	18.65	18.00	18.65	18.33	4.89	3,070
10/29/2018	0.00 / 0.00%	18.80	18.80	18.80	18.80	18.80	4.93	0
10/26/2018	0.00 / 0.00%	18.00	18.80	17.50	18.80	17.61	4.93	6,020
10/25/2018	0.00 / 0.00%	18.80	18.80	18.80	18.80	18.80	4.93	0

<<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%