ACG Acquisition Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-22 | 8.161 | 8.240 | 8.161 | 8.240 | 8.240 | 881 |
| 2023-06-19 | 8.048 | 8.127 | 8.048 | 8.127 | 8.127 | 10 |
| 2023-06-13 | 8.568 | 8.568 | 8.330 | 8.330 | 8.330 | 1,543 |
| 2023-06-12 | 8.393 | 8.673 | 8.393 | 8.673 | 8.673 | 500 |
| 2023-06-08 | 8.138 | 8.138 | 8.098 | 8.098 | 8.098 | 228 |
| 2023-05-31 | 8.230 | 8.311 | 8.230 | 8.311 | 8.311 | 3,000 |
| 2023-05-30 | 8.622 | 8.622 | 8.018 | 8.018 | 8.018 | 5 |
| 2023-05-15 | 8.154 | 8.154 | 7.974 | 7.974 | 7.974 | 3 |
| 2023-05-05 | 8.481 | 8.481 | 7.986 | 7.986 | 7.986 | 2 |
| 2023-05-02 | 8.186 | 8.186 | 8.086 | 8.086 | 8.086 | 2 |
| 2023-04-28 | 8.354 | 8.354 | 7.956 | 8.235 | 8.235 | 9,523 |
| 2023-04-26 | 8.020 | 8.020 | 7.900 | 7.900 | 7.900 | 1 |
| 2023-04-24 | 8.024 | 8.024 | 7.903 | 7.903 | 7.903 | 12 |
| 2023-04-18 | 7.805 | 7.926 | 7.805 | 7.926 | 7.926 | 38 |
| 2023-04-17 | 8.088 | 8.088 | 7.967 | 7.967 | 7.967 | 1 |
| 2023-04-13 | 7.873 | 7.913 | 7.833 | 7.873 | 7.873 | 58 |
| 2023-04-11 | 8.606 | 8.606 | 7.922 | 7.922 | 7.922 | 4 |
| 2023-04-05 | 8.031 | 8.031 | 7.911 | 7.911 | 7.911 | 5 |
| 2023-03-31 | 8.088 | 8.411 | 8.088 | 8.411 | 8.411 | 1,000 |
| 2023-03-29 | 8.123 | 8.123 | 8.001 | 8.001 | 8.001 | 10 |
| 2023-03-24 | 8.178 | 8.178 | 8.056 | 8.056 | 8.056 | 2 |
| 2023-02-28 | 8.177 | 8.549 | 8.177 | 8.549 | 8.549 | 6,296 |
| 2023-02-14 | 8.225 | 8.225 | 8.102 | 8.102 | 8.102 | 6 |
| 2023-02-10 | 8.280 | 8.280 | 8.156 | 8.156 | 8.156 | 2 |
| 2023-02-08 | 8.280 | 8.445 | 8.280 | 8.362 | 8.362 | 1,002 |
| 2023-02-07 | 8.326 | 8.618 | 8.326 | 8.618 | 8.618 | 1,000 |
| 2023-02-06 | 8.325 | 8.616 | 8.325 | 8.616 | 8.616 | 1,000 |
| 2023-02-02 | 8.133 | 8.418 | 8.133 | 8.418 | 8.418 | 500 |
| 2023-02-01 | 8.073 | 8.093 | 8.073 | 8.093 | 8.093 | 428 |
| 2023-01-31 | 8.082 | 8.082 | 8.082 | 8.082 | 8.082 | 500 |
| 2023-01-26 | 7.851 | 8.013 | 7.851 | 8.013 | 8.013 | 5 |
| 2023-01-19 | 8.657 | 8.657 | 7.970 | 7.970 | 7.970 | 54 |
| 2023-01-18 | 8.150 | 8.150 | 7.908 | 7.949 | 7.949 | 200 |
| 2023-01-17 | 8.144 | 8.144 | 8.062 | 8.062 | 8.062 | 5 |
| 2023-01-13 | 8.391 | 8.473 | 8.310 | 8.391 | 8.391 | 56 |
| 2023-01-11 | 8.247 | 8.268 | 8.247 | 8.268 | 8.268 | 1,307 |
| 2023-01-03 | 8.495 | 8.495 | 8.287 | 8.287 | 8.287 | 10 |
| 2022-12-30 | 8.396 | 8.396 | 8.272 | 8.272 | 8.272 | 5 |
| 2022-12-06 | 8.263 | 8.263 | 8.079 | 8.079 | 8.079 | 10 |
| 2022-12-02 | 8.145 | 8.186 | 8.104 | 8.145 | 8.145 | 10 |
| 2022-11-28 | 8.307 | 8.307 | 8.224 | 8.224 | 8.224 | 10 |
| 2022-11-24 | 8.073 | 8.134 | 8.073 | 8.134 | 8.134 | 10 |
| 2022-11-21 | 8.485 | 8.570 | 8.400 | 8.485 | 8.485 | 10 |
| 2022-11-16 | 8.408 | 8.408 | 8.324 | 8.324 | 8.324 | 10 |
| 2022-10-28 | 8.498 | 8.541 | 8.498 | 8.541 | 8.541 | 100,000 |
| 2022-10-26 | 8.532 | 8.876 | 8.532 | 8.876 | 8.876 | 300 |
| 2022-10-21 | 8.866 | 8.911 | 8.821 | 8.866 | 8.866 | 56 |
| 2022-10-20 | 8.832 | 8.832 | 8.788 | 8.788 | 8.788 | 782 |
| 2022-10-19 | 8.904 | 8.993 | 8.815 | 8.904 | 8.904 | 103 |
| 2022-10-12 | 8.987 | 8.987 | 8.919 | 8.919 | 8.919 | 10,000 |
| 2022-10-11 | 9.020 | 9.020 | 8.930 | 8.930 | 8.930 | 100 |
| 2022-10-07 | 9.072 | 9.072 | 9.004 | 9.004 | 9.004 | 250 |
← NewerPage 9 of 9 · 532 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.