Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/8/2023	+1.00 / +6.97%	14.70	15.35	14.50	15.35	15.12	15.35	508,000
3/7/2023	+0.15 / +1.06%	13.60	14.40	13.60	14.35	14.17	14.35	103,600
3/6/2023	-0.25 / -1.73%	14.45	14.55	14.20	14.20	14.41	14.20	96,000
3/3/2023	+0.25 / +1.76%	14.10	14.70	14.10	14.45	14.43	14.45	236,100
3/2/2023	+0.05 / +0.35%	14.00	14.20	13.80	14.20	13.92	14.20	136,700
3/1/2023	-0.05 / -0.35%	14.20	14.20	13.90	14.15	14.08	14.15	95,000
2/28/2023	-0.15 / -1.05%	14.35	14.40	14.00	14.20	14.24	14.20	88,300
2/27/2023	-0.05 / -0.35%	14.30	14.45	13.95	14.35	14.28	14.35	186,200
2/24/2023	+0.20 / +1.41%	14.45	14.45	14.10	14.40	14.26	14.40	34,900
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

<<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	0	36.30	0.00%
ADP	1,700	29.40	0.34%
BCC	33,000	7.60	0.00%
BDT	1,200	7.10	0.00%
BHC	0	1.90	0.00%
BIG	48,600	6.50	-1.52%
BT6	0	3.40	0.00%
BTD	0	19.00	0.00%