AACAY - AAC Technologies Holdings Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 20195.525.605.525.555.5540,900
Jul 15, 20195.525.535.445.515.51461,000
Jul 12, 20195.475.475.365.445.4425,500
Jul 11, 20195.365.445.365.415.4169,700
Jul 10, 20195.305.505.295.425.4233,700
Jul 09, 20195.455.505.275.395.3937,500
Jul 08, 20195.605.635.535.575.5729,700
Jul 05, 20195.735.755.685.705.7027,000
Jul 03, 20195.995.995.925.985.9821,700
Jul 02, 20196.006.106.006.016.0183,400
Jul 01, 20195.965.965.775.855.8586,300
Jun 28, 20195.665.665.605.605.6057,900
Jun 27, 20195.585.625.555.615.6118,400
Jun 26, 20195.505.505.455.475.4746,600
Jun 25, 20195.385.445.365.365.3642,000
Jun 24, 20195.595.595.495.495.49118,000
Jun 21, 20195.565.615.535.605.6064,200
Jun 20, 20195.655.755.655.685.6871,200
Jun 19, 20195.555.655.555.645.6452,500
Jun 18, 20195.325.535.325.505.50116,800
Jun 17, 20195.285.385.285.325.3260,800
Jun 14, 20195.365.365.255.285.28652,800
Jun 13, 20195.445.445.345.395.3961,400
Jun 12, 20195.355.355.235.325.32118,300
Jun 11, 20195.505.595.455.495.49113,600
Jun 10, 20195.315.425.315.365.3677,200
Jun 07, 20195.145.275.145.205.2095,700
Jun 06, 20195.155.175.125.145.1489,400
Jun 05, 20195.195.235.135.165.1676,400
Jun 04, 20195.145.175.085.165.1687,300
Jun 04, 20190.131895 Dividend
Jun 03, 20195.205.325.205.255.1234,900
May 31, 20195.195.305.195.305.1796,900
May 30, 20195.305.305.255.275.1450,800
May 29, 20195.385.385.305.345.2179,700
May 28, 20195.455.455.325.335.2085,400
May 24, 20195.205.305.205.285.1542,100
May 23, 20195.245.265.185.225.0945,400
May 22, 20195.595.605.525.575.4344,400
May 21, 20195.535.605.525.575.4381,400
May 20, 20195.445.455.375.405.2679,800
May 17, 20195.345.475.345.465.3267,800
May 16, 20195.735.745.605.715.5750,700
May 15, 20195.805.905.795.895.74224,700
May 14, 20195.735.845.655.805.65137,000
May 13, 20195.685.904.685.655.5170,200
May 10, 20195.815.955.815.945.7946,600
May 09, 20195.825.895.715.855.7069,000
May 08, 20196.146.176.056.156.0067,400
May 07, 20196.266.266.026.105.9574,000
May 06, 20196.256.436.256.436.2739,700
May 03, 20196.796.806.686.756.5827,700
May 02, 20196.496.666.496.596.4220,300
May 01, 20196.566.606.416.466.3057,400
Apr 30, 20196.406.496.336.476.3130,600
Apr 29, 20196.716.716.616.716.5425,200
Apr 26, 20196.796.906.796.876.701,732,900
Apr 25, 20196.476.746.476.726.55837,600
Apr 24, 20196.776.986.776.846.6747,100
Apr 23, 20196.897.016.896.986.8031,200
Apr 22, 20196.676.906.676.876.7038,900
Apr 18, 20196.876.936.876.906.7352,000
Apr 17, 20196.806.946.806.926.7524,100
Apr 16, 20196.486.596.486.556.3920,900
Apr 15, 20196.616.746.616.646.4769,700
Apr 12, 20196.706.766.706.756.5844,600
Apr 11, 20196.576.736.576.646.4723,200
Apr 10, 20196.866.866.706.786.6121,400
Apr 09, 20196.776.776.666.726.5524,800
Apr 08, 20196.586.586.386.476.3127,100
Apr 05, 20196.386.496.386.456.2917,800
Apr 04, 20196.406.426.366.386.2243,300
Apr 03, 20196.226.346.226.276.1145,200
Apr 02, 20196.186.186.066.115.9624,800
Apr 01, 20196.156.155.936.035.8843,500
Mar 29, 20195.755.915.755.905.7522,900
Mar 28, 20195.815.875.795.865.7150,700
Mar 27, 20195.845.885.715.815.6639,900
Mar 26, 20196.106.105.945.985.8350,200
Mar 25, 20196.016.266.016.206.0427,200
Mar 22, 20195.715.975.715.835.6833,500
Mar 21, 20195.555.775.555.775.63103,300
Mar 20, 20195.805.805.615.705.5670,100
Mar 19, 20195.725.925.725.835.6875,400
Mar 18, 20195.955.955.665.775.6377,500
Mar 15, 20195.685.825.685.765.62248,800
Mar 14, 20195.825.825.615.755.6141,500
Mar 13, 20195.985.995.845.975.8217,100
Mar 12, 20196.016.176.016.075.9228,400
Mar 11, 20195.876.105.876.075.9246,200
Mar 08, 20196.036.105.956.045.8976,600
Mar 07, 20196.366.366.116.145.9954,600
Mar 06, 20196.636.636.446.456.2970,700
Mar 05, 20196.246.316.176.296.1327,800
Mar 04, 20196.226.246.086.156.0028,500
Mar 01, 20196.016.015.835.955.8045,100
Feb 28, 20195.935.935.875.875.72579,400
Feb 27, 20196.196.196.046.085.9360,600
Feb 26, 20196.576.576.216.396.2352,700
Feb 25, 20197.327.507.057.126.9460,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...