Asia Commercial Bank historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-24	22,300.00	22,300.00	21,800.00	22,050.00	13,135.41	11,803,419
2023-11-23	22,700.00	22,750.00	22,200.00	22,200.00	13,224.77	7,743,964
2023-11-22	22,500.00	22,750.00	22,350.00	22,700.00	13,522.62	6,925,318
2023-11-21	22,650.00	22,800.00	22,500.00	22,600.00	13,463.05	5,545,812
2023-11-20	22,400.00	22,950.00	22,150.00	22,500.00	13,403.48	15,254,496
2023-11-17	23,400.00	23,400.00	22,550.00	22,700.00	13,522.62	18,456,750
2023-11-16	23,250.00	23,400.00	23,100.00	23,300.00	13,880.05	12,728,470
2023-11-15	23,000.00	23,500.00	22,950.00	23,250.00	13,850.27	48,319,851
2023-11-14	22,450.00	22,900.00	22,450.00	22,700.00	13,522.62	15,394,374
2023-11-13	22,450.00	22,600.00	22,200.00	22,450.00	13,373.70	5,218,533
2023-11-10	22,400.00	22,600.00	22,250.00	22,400.00	13,343.91	7,543,411
2023-11-09	22,900.00	22,900.00	22,550.00	22,550.00	13,433.27	7,119,294
2023-11-08	22,100.00	22,900.00	22,050.00	22,800.00	13,582.20	12,127,112
2023-11-07	22,100.00	22,250.00	22,100.00	22,100.00	13,165.20	6,720,431
2023-11-06	22,200.00	22,350.00	22,100.00	22,200.00	13,224.77	6,875,851
2023-11-03	22,300.00	22,400.00	22,050.00	22,050.00	13,135.41	10,050,757
2023-11-02	21,750.00	22,300.00	21,600.00	22,300.00	13,284.34	7,693,452
2023-11-01	21,400.00	21,650.00	21,350.00	21,600.00	12,867.34	7,222,259
2023-10-31	21,350.00	21,550.00	21,250.00	21,400.00	12,748.20	5,214,648
2023-10-30	21,600.00	21,650.00	21,300.00	21,300.00	12,688.63	5,763,251
2023-10-27	21,450.00	21,700.00	21,200.00	21,550.00	12,837.56	4,753,617
2023-10-26	21,750.00	21,750.00	20,950.00	21,100.00	12,569.49	19,138,298
2023-10-25	22,200.00	22,250.00	21,900.00	21,900.00	13,046.06	3,940,950
2023-10-24	21,950.00	22,100.00	21,800.00	21,900.00	13,046.06	5,031,137
2023-10-23	22,100.00	22,100.00	21,700.00	21,800.00	12,986.49	3,584,082
2023-10-20	21,800.00	22,100.00	21,800.00	21,900.00	13,046.06	5,679,116
2023-10-19	22,050.00	22,150.00	21,800.00	21,800.00	12,986.49	9,279,335
2023-10-18	22,450.00	22,450.00	22,050.00	22,050.00	13,135.41	9,278,588
2023-10-17	22,600.00	22,650.00	22,450.00	22,450.00	13,373.70	5,465,861
2023-10-16	22,550.00	22,700.00	22,400.00	22,600.00	13,463.05	7,150,526
2023-10-13	22,600.00	22,700.00	22,500.00	22,650.00	13,492.84	7,011,545
2023-10-12	22,700.00	22,900.00	22,500.00	22,700.00	13,522.62	8,419,293
2023-10-11	22,800.00	22,800.00	22,550.00	22,700.00	13,522.62	4,241,031
2023-10-10	22,500.00	22,850.00	22,500.00	22,800.00	13,582.20	9,766,220
2023-10-09	21,700.00	22,550.00	21,700.00	22,500.00	13,403.48	19,842,680
2023-10-06	21,600.00	21,900.00	21,550.00	21,800.00	12,986.49	3,647,593
2023-10-05	21,750.00	21,950.00	21,600.00	21,600.00	12,867.34	5,754,586
2023-10-04	21,550.00	21,700.00	21,500.00	21,600.00	12,867.34	4,749,732
2023-10-03	21,800.00	21,900.00	21,600.00	21,600.00	12,867.34	13,162,303
2023-10-02	21,800.00	21,950.00	21,700.00	21,900.00	13,046.06	5,692,714
2023-09-29	21,800.00	22,050.00	21,800.00	21,850.00	13,016.27	3,850,686
2023-09-28	21,850.00	22,000.00	21,700.00	21,750.00	12,956.70	11,345,379
2023-09-27	21,900.00	22,000.00	21,750.00	22,000.00	13,105.63	8,667,668
2023-09-26	22,050.00	22,250.00	21,850.00	21,900.00	13,046.06	14,195,845
2023-09-25	22,300.00	22,350.00	22,000.00	22,000.00	13,105.63	15,089,063
2023-09-22	22,200.00	22,500.00	22,100.00	22,300.00	13,284.34	18,303,721
2023-09-21	22,400.00	22,550.00	22,350.00	22,400.00	13,343.91	11,829,871
2023-09-20	22,300.00	22,550.00	22,250.00	22,450.00	13,373.70	10,751,942
2023-09-19	22,450.00	22,600.00	22,250.00	22,300.00	13,284.34	15,795,179
2023-09-18	22,600.00	22,650.00	22,300.00	22,450.00	13,373.70	11,045,297
2023-09-15	22,600.00	22,750.00	22,450.00	22,650.00	13,492.84	11,380,377
2023-09-14	22,500.00	22,800.00	22,400.00	22,450.00	13,373.70	10,000,694
2023-09-13	22,750.00	22,800.00	22,450.00	22,550.00	13,433.27	14,180,306
2023-09-12	22,350.00	22,750.00	22,200.00	22,750.00	13,552.41	18,602,083
2023-09-11	22,800.00	22,900.00	22,250.00	22,350.00	13,314.13	15,745,265
2023-09-08	22,900.00	22,950.00	22,700.00	22,750.00	13,552.41	12,292,873
2023-09-07	23,000.00	23,150.00	22,750.00	22,900.00	13,641.77	18,852,041
2023-09-06	22,750.00	22,950.00	22,600.00	22,950.00	13,671.55	7,140,521
2023-09-05	22,700.00	23,050.00	22,650.00	22,750.00	13,552.41	15,582,089
2023-08-31	22,450.00	22,600.00	22,450.00	22,600.00	13,463.05	11,696,276

← NewerPage 13 of 21 · 1,246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-15	791.0000 VND
2025-05-23	1,150.0003 VND
2024-05-31	1,150.0000 VND
2023-06-01	1,149.9998 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.