Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/28/2020	-1.20 / -6.06%	19.00	20.50	18.60	18.60	19.54	5.34	870
4/27/2020	+1.10 / +5.88%	18.55	20.00	18.55	19.80	19.71	5.69	11,620
4/24/2020	-1.00 / -5.08%	20.50	20.50	18.35	18.70	18.60	5.37	20,480
4/23/2020	-1.30 / -6.19%	20.05	21.00	19.70	19.70	20.11	5.66	1,840
4/22/2020	-0.20 / -0.94%	19.80	21.10	19.80	21.00	20.81	6.03	1,730
4/21/2020	+0.05 / +0.24%	21.15	22.50	21.15	21.20	21.52	6.09	44,700
4/20/2020	+1.35 / +6.82%	18.70	21.15	18.70	21.15	21.10	6.08	234,610
4/17/2020	+0.80 / +4.21%	19.90	19.90	19.20	19.80	19.54	5.69	870
4/16/2020	-0.50 / -2.56%	18.15	19.50	18.15	19.00	18.25	5.46	4,110
4/15/2020	-0.50 / -2.50%	19.10	19.50	19.10	19.50	19.11	5.60	3,140
4/14/2020	+0.80 / +4.17%	18.00	20.00	18.00	20.00	19.35	5.75	310
4/13/2020	+0.20 / +1.05%	19.10	19.20	19.10	19.20	19.15	5.52	20
4/10/2020	0.00 / 0.00%	19.00	19.00	19.00	19.00	19.00	5.46	0
4/9/2020	0.00 / 0.00%	18.90	19.00	18.90	19.00	18.95	5.46	2,130
4/8/2020	0.00 / 0.00%	19.00	19.00	19.00	19.00	19.00	5.46	20
4/7/2020	0.00 / 0.00%	19.00	19.00	19.00	19.00	19.00	5.46	20
4/6/2020	0.00 / 0.00%	18.00	19.00	18.00	19.00	18.18	5.46	550
4/3/2020	0.00 / 0.00%	17.70	19.00	17.70	19.00	18.35	5.46	850
4/1/2020	+0.10 / +0.53%	19.00	20.20	19.00	19.00	19.30	5.46	90
3/31/2020	+0.95 / +5.29%	17.95	18.90	17.95	18.90	18.43	5.43	30
3/30/2020	-1.30 / -6.75%	19.25	19.25	17.95	17.95	18.60	5.16	140
3/27/2020	0.00 / 0.00%	19.25	19.25	19.25	19.25	19.25	5.53	0
3/26/2020	+0.25 / +1.32%	19.40	19.50	19.25	19.25	19.35	5.53	30
3/25/2020	+0.30 / +1.60%	19.00	19.00	19.00	19.00	19.00	5.46	10
3/24/2020	-0.20 / -1.06%	19.20	19.20	17.60	18.70	18.68	5.37	30
3/23/2020	-0.10 / -0.53%	19.30	19.30	17.70	18.90	18.18	5.43	330
3/20/2020	-0.10 / -0.52%	18.00	19.00	18.00	19.00	18.50	5.46	60
3/19/2020	-0.20 / -1.04%	19.45	19.60	18.00	19.10	19.04	5.49	10,340
3/18/2020	-0.20 / -1.03%	19.10	19.30	19.10	19.30	19.20	5.55	100
3/17/2020	+0.10 / +0.52%	19.50	19.50	19.40	19.50	19.48	5.60	170

<<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%