Aac Acoustic Tec ADR (OP: AACAY )

3.270 USD -0.030 (-0.91%)
Streaming Delayed Price Updated: 10:02 AM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 3.440 3.440 3.280 3.300 99,693 -0.26(-7.30%)
Jan 20, 2022 3.680 3.680 3.500 3.560 164,593 -0.41(-10.33%)
Jan 19, 2022 3.960 4.090 3.960 3.970 173,106 -0.22(-5.25%)
Jan 18, 2022 4.220 4.220 3.960 4.190 410,779 +0.01(+0.24%)
Jan 14, 2022 4.180 0 -0.04(-0.95%)
Jan 13, 2022 4.240 4.380 4.210 4.220 57,593 -0.09(-2.09%)
Jan 12, 2022 4.170 4.400 4.170 4.310 42,151 +0.10(+2.38%)
Jan 11, 2022 4.260 4.330 4.050 4.210 78,036 +0.03(+0.72%)
Jan 10, 2022 4.070 4.240 4.070 4.180 379,641 +0.05(+1.21%)
Jan 07, 2022 4.270 4.270 4.110 4.130 35,476 -0.10(-2.36%)
Jan 06, 2022 4.080 4.350 4.080 4.230 95,130 +0.04(+0.95%)
Jan 05, 2022 4.340 4.340 4.060 4.190 49,051 +0.04(+0.96%)
Jan 04, 2022 4.050 4.190 4.050 4.150 251,447 +0.26(+6.55%)
Jan 03, 2022 4.020 4.020 3.800 3.895 123,103 +0.02(+0.39%)
Dec 31, 2021 3.880 3.950 3.820 3.880 79,608 +0.06(+1.57%)
Dec 30, 2021 3.910 3.910 3.800 3.820 120,441 -0.04(-0.95%)
Dec 29, 2021 3.800 4.010 3.800 3.857 54,896 -0.05(-1.37%)
Dec 28, 2021 3.850 3.930 3.850 3.910 265,002 -0.02(-0.41%)
Dec 27, 2021 3.920 4.040 3.800 3.926 258,947 +0.03(+0.67%)
Dec 23, 2021 3.800 4.050 3.800 3.900 203,445 +0.03(+0.91%)
Dec 22, 2021 3.800 3.890 3.800 3.865 105,812 +0.01(+0.13%)
Dec 21, 2021 3.870 3.940 3.800 3.860 116,191 +0.04(+1.05%)
Dec 20, 2021 3.850 3.930 3.800 3.820 166,542 -0.15(-3.66%)
Dec 17, 2021 3.850 4.070 3.850 3.965 228,253 -0.04(-1.06%)
Dec 16, 2021 3.950 4.040 3.910 4.008 116,143 +0.07(+1.71%)
Dec 15, 2021 4.000 4.000 3.860 3.940 125,070 -0.12(-2.96%)
Dec 14, 2021 4.170 4.170 4.020 4.060 108,570 -0.05(-1.10%)
Dec 13, 2021 4.000 4.250 4.000 4.105 121,208 -0.07(-1.79%)
Dec 10, 2021 4.320 4.320 4.060 4.180 122,845 -0.04(-0.83%)
Dec 09, 2021 4.090 4.270 4.090 4.215 366,706 +0.02(+0.60%)
Dec 08, 2021 4.180 4.310 4.040 4.190 134,444 +0.02(+0.48%)
Dec 07, 2021 4.130 4.200 4.040 4.170 175,095 +0.03(+0.72%)
Dec 06, 2021 4.220 4.220 3.970 4.140 126,804 -0.03(-0.72%)
Dec 03, 2021 4.380 4.380 4.160 4.170 92,693 -0.00(-0.05%)
Dec 02, 2021 4.200 4.310 4.150 4.172 174,002 -0.10(-2.30%)
Dec 01, 2021 4.370 4.370 4.100 4.270 112,947 -0.08(-1.78%)
Nov 30, 2021 4.140 4.420 4.140 4.348 423,425 +0.03(+0.64%)
Nov 29, 2021 4.440 4.440 4.160 4.320 98,014 -0.07(-1.59%)
Nov 26, 2021 4.260 4.465 4.260 4.390 25,082 -0.15(-3.30%)
Nov 24, 2021 4.660 4.660 4.490 4.540 67,863 -0.08(-1.84%)
Nov 23, 2021 4.730 4.800 4.600 4.625 55,219 +0.04(+0.76%)
Nov 22, 2021 4.490 4.770 4.490 4.590 73,522 +0.24(+5.52%)
Nov 19, 2021 4.350 4.380 4.220 4.350 79,556 +0.06(+1.52%)
Nov 18, 2021 4.150 4.290 4.270 4.285 62,093 -0.06(-1.38%)
Nov 17, 2021 4.400 4.500 4.250 4.345 75,115 +0.00(+0.12%)
Nov 16, 2021 4.355 4.355 4.210 4.340 95,141 +0.09(+2.12%)
Nov 15, 2021 4.255 4.350 4.160 4.250 122,768 +0.09(+2.16%)
Nov 12, 2021 4.040 4.310 4.040 4.160 25,449 -0.11(-2.57%)
Nov 11, 2021 4.140 4.280 4.140 4.270 145,384 +0.27(+6.88%)
Nov 10, 2021 3.890 3.995 91,946 -0.04(-0.99%)
Nov 09, 2021 3.965 4.180 3.965 4.035 109,063 -0.01(-0.37%)
Nov 08, 2021 4.140 4.140 3.930 4.050 53,801 +0.00(+0.00%)
Nov 05, 2021 4.170 4.200 4.170 4.050 61,075 +0.04(+1.00%)
Nov 04, 2021 4.040 4.180 4.010 4.010 74,483 -0.05(-1.23%)
Nov 03, 2021 4.090 4.090 4.000 4.060 177,708 -0.14(-3.26%)
Nov 02, 2021 4.270 4.270 4.180 4.197 40,334 -0.13(-3.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.