Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/29/2024	+0.10 / +0.73%	13.75	14.20	13.75	13.80	13.90	13.80	896,400
8/28/2024	+0.30 / +2.24%	13.80	13.80	13.50	13.70	13.77	13.70	1,300
8/27/2024	-0.05 / -0.37%	13.45	13.60	13.40	13.40	13.45	13.40	22,200
8/26/2024	-0.20 / -1.47%	13.70	13.70	13.40	13.45	13.49	13.45	62,400
8/23/2024	-0.15 / -1.09%	13.70	13.70	13.65	13.65	13.65	13.65	7,300
8/22/2024	0.00 / 0.00%	13.75	13.80	13.70	13.80	13.70	13.80	6,700
8/21/2024	+0.05 / +0.36%	13.85	13.85	13.65	13.80	13.71	13.80	13,200
8/20/2024	+0.05 / +0.36%	13.80	13.80	13.65	13.75	13.71	13.75	7,500
8/19/2024	+0.10 / +0.74%	14.00	14.00	13.40	13.70	13.59	13.70	5,800
8/16/2024	+0.25 / +1.87%	13.60	13.60	13.60	13.60	13.60	13.60	12,600
8/15/2024	-0.10 / -0.74%	13.40	13.45	13.30	13.35	13.41	13.35	15,400
8/14/2024	-0.15 / -1.10%	13.15	13.60	13.15	13.45	13.26	13.45	41,900
8/13/2024	0.00 / 0.00%	13.50	13.60	13.25	13.60	13.38	13.60	60,000
8/12/2024	-0.10 / -0.73%	12.85	13.75	12.85	13.60	13.40	13.60	4,500
8/9/2024	+0.40 / +3.01%	13.70	13.90	13.30	13.70	13.53	13.70	7,200
8/8/2024	+0.05 / +0.38%	13.30	13.30	13.00	13.30	13.20	13.30	5,100
8/7/2024	0.00 / 0.00%	13.40	13.40	13.10	13.25	13.26	13.25	6,300
8/6/2024	+0.85 / +6.85%	12.50	13.25	12.50	13.25	13.10	13.25	17,300
8/5/2024	-0.85 / -6.42%	13.10	13.10	12.40	12.40	12.92	12.40	17,000
8/2/2024	+0.25 / +1.92%	13.30	13.30	13.20	13.25	13.24	13.25	2,900
8/1/2024	-0.80 / -5.80%	13.80	13.80	13.00	13.00	13.31	13.00	10,800
7/31/2024	-0.10 / -0.72%	13.50	13.80	13.50	13.80	13.77	13.80	4,700
7/30/2024	0.00 / 0.00%	13.90	13.90	13.60	13.90	13.73	13.90	9,600
7/29/2024	0.00 / 0.00%	13.70	13.90	13.70	13.90	13.79	13.90	18,300
7/26/2024	+0.20 / +1.46%	13.35	13.90	13.20	13.90	13.36	13.90	10,400
7/25/2024	+0.35 / +2.62%	13.30	13.70	13.30	13.70	13.45	13.70	21,800
7/24/2024	-0.35 / -2.55%	13.55	13.80	13.35	13.35	13.60	13.35	4,400
7/23/2024	-0.25 / -1.79%	13.55	13.80	13.45	13.70	13.51	13.70	7,400
7/22/2024	0.00 / 0.00%	13.80	13.95	13.45	13.95	13.54	13.95	25,000
7/19/2024	0.00 / 0.00%	13.95	14.00	13.85	13.95	13.91	13.95	24,400

<<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%