Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/23/2023	-0.10 / -0.70%	14.30	14.30	14.00	14.20	14.11	14.20	51,100
2/22/2023	+0.15 / +1.06%	14.15	14.50	14.15	14.30	14.32	14.30	143,200
2/21/2023	+0.10 / +0.71%	14.05	14.15	13.85	14.15	14.05	14.15	45,100
2/20/2023	+0.05 / +0.36%	13.90	14.05	13.85	14.05	13.98	14.05	164,800
2/17/2023	+0.40 / +2.94%	14.00	14.00	13.60	14.00	13.92	14.00	65,200
2/16/2023	+0.40 / +3.03%	13.10	13.60	13.00	13.60	13.34	13.60	216,000
2/15/2023	+0.15 / +1.15%	12.60	13.30	12.25	13.20	13.05	13.20	19,000
2/14/2023	0.00 / 0.00%	13.10	13.10	12.60	13.05	12.99	13.05	26,300
2/13/2023	-0.45 / -3.33%	13.10	13.45	12.90	13.05	13.02	13.05	160,600
2/10/2023	0.00 / 0.00%	13.20	13.55	13.00	13.50	13.40	13.50	66,300
2/9/2023	+0.10 / +0.75%	13.30	13.50	13.15	13.50	13.36	13.50	31,600
2/8/2023	+0.10 / +0.75%	13.50	13.55	13.15	13.40	13.24	13.40	201,600
2/7/2023	+0.15 / +1.14%	13.15	13.50	13.10	13.30	13.32	13.30	48,100
2/6/2023	-0.05 / -0.38%	13.20	13.20	12.90	13.15	13.03	13.15	41,000
2/3/2023	+0.05 / +0.38%	13.15	13.60	13.15	13.20	13.37	13.20	41,100
2/2/2023	+0.55 / +4.37%	12.60	13.20	12.50	13.15	12.99	13.15	521,400
2/1/2023	-0.20 / -1.56%	13.05	13.10	12.60	12.60	12.84	12.60	182,700
1/31/2023	+0.50 / +4.07%	12.20	12.90	12.00	12.80	12.52	12.80	170,800
1/30/2023	+0.80 / +6.96%	11.50	12.30	11.50	12.30	12.02	12.30	97,200
1/27/2023	0.00 / 0.00%	11.35	11.70	11.30	11.50	11.46	11.50	78,000
1/19/2023	0.00 / 0.00%	11.50	11.50	11.05	11.50	11.32	11.50	25,200
1/18/2023	0.00 / 0.00%	11.30	11.55	11.30	11.50	11.40	11.50	30,000
1/17/2023	+0.50 / +4.55%	11.70	11.70	11.30	11.50	11.57	11.50	27,900
1/16/2023	-0.05 / -0.45%	11.25	11.25	10.90	11.00	11.00	11.00	17,400
1/13/2023	-0.20 / -1.78%	11.25	11.35	11.05	11.05	11.19	11.05	15,200
1/12/2023	-0.20 / -1.75%	11.55	11.55	11.25	11.25	11.28	11.25	1,800
1/11/2023	0.00 / 0.00%	11.40	11.50	11.20	11.45	11.37	11.45	14,800
1/10/2023	+0.05 / +0.44%	10.85	11.55	10.85	11.45	11.14	11.45	13,100
1/9/2023	-0.10 / -0.87%	11.60	11.60	11.30	11.40	11.34	11.40	5,500
1/6/2023	-0.10 / -0.86%	11.15	11.60	11.10	11.50	11.37	11.50	12,300

<<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	900	36.40	3.41%
ADP	1,900	28.80	-0.35%
BCC	16,800	7.60	0.00%
BDT	33,800	7.00	-1.41%
BHC	1,300	1.90	11.76%
BIG	83,100	6.50	4.84%
BT6	0	3.40	0.00%
BTD	0	19.50	0.00%