Other OTC - Delayed Quote USD

Agricultural Bank of China Limited (ACGBY)

11.32 +0.05 (+0.40%)
At close: April 26 at 3:59 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 11.05 11.32 10.84 11.32 11.32 12,800
Apr 25, 2024 11.20 11.31 11.20 11.28 11.28 12,200
Apr 24, 2024 11.12 11.25 11.12 11.25 11.25 3,600
Apr 23, 2024 11.32 11.32 11.11 11.20 11.20 5,300
Apr 22, 2024 11.12 11.19 11.03 11.19 11.19 16,600
Apr 19, 2024 11.00 11.19 11.00 11.14 11.14 4,300
Apr 18, 2024 10.80 10.93 10.80 10.93 10.93 8,500
Apr 17, 2024 10.74 10.76 10.72 10.76 10.76 7,500
Apr 16, 2024 10.55 10.60 10.48 10.57 10.57 7,600
Apr 15, 2024 10.41 10.65 10.41 10.62 10.62 6,700
Apr 12, 2024 10.42 10.45 10.38 10.39 10.39 3,000
Apr 11, 2024 10.72 10.74 10.67 10.72 10.72 13,100
Apr 10, 2024 10.69 10.73 10.69 10.69 10.69 9,500
Apr 9, 2024 10.79 10.81 10.70 10.81 10.81 20,100
Apr 8, 2024 10.84 10.86 10.76 10.84 10.84 10,500
Apr 5, 2024 10.65 10.75 10.65 10.71 10.71 8,500
Apr 4, 2024 10.79 10.81 10.69 10.73 10.73 10,100
Apr 3, 2024 10.63 10.76 10.63 10.74 10.74 5,200
Apr 2, 2024 10.75 10.75 10.67 10.73 10.73 24,700
Apr 1, 2024 10.72 10.85 10.45 10.45 10.45 7,000
Mar 28, 2024 10.60 10.60 10.30 10.39 10.39 8,600
Mar 27, 2024 10.53 10.53 10.23 10.23 10.23 107,800
Mar 26, 2024 10.84 10.84 10.38 10.45 10.45 5,500
Mar 25, 2024 10.42 10.42 10.35 10.39 10.39 22,800
Mar 22, 2024 10.44 10.52 10.39 10.39 10.39 23,800
Mar 21, 2024 10.52 10.54 10.45 10.46 10.46 4,700
Mar 20, 2024 9.93 10.32 9.93 10.32 10.32 10,900
Mar 19, 2024 10.15 10.24 10.15 10.20 10.20 35,100
Mar 18, 2024 10.22 10.28 10.22 10.28 10.28 11,500
Mar 15, 2024 10.25 10.29 10.24 10.26 10.26 8,700
Mar 14, 2024 10.21 10.25 10.21 10.22 10.22 6,400
Mar 13, 2024 10.33 10.38 10.33 10.37 10.37 10,600
Mar 12, 2024 10.44 10.45 10.42 10.45 10.45 185,800
Mar 11, 2024 10.46 10.49 10.46 10.49 10.49 44,800
Mar 8, 2024 10.41 10.49 10.41 10.42 10.42 11,700
Mar 7, 2024 10.07 10.40 10.07 10.39 10.39 3,300
Mar 6, 2024 10.26 10.38 10.26 10.38 10.38 14,800
Mar 5, 2024 10.37 10.40 10.30 10.31 10.31 21,100
Mar 4, 2024 10.21 10.28 10.20 10.27 10.27 14,100
Mar 1, 2024 10.23 10.30 10.23 10.27 10.27 12,300
Feb 29, 2024 10.14 10.21 10.14 10.18 10.18 8,000
Feb 28, 2024 10.12 10.13 10.07 10.07 10.07 3,200
Feb 27, 2024 10.31 10.32 10.26 10.32 10.32 30,300
Feb 26, 2024 9.92 10.39 9.92 10.22 10.22 42,200
Feb 23, 2024 10.36 10.55 10.25 10.48 10.48 550,200
Feb 22, 2024 10.50 10.55 10.44 10.47 10.47 113,900
Feb 21, 2024 10.41 10.48 10.32 10.36 10.36 18,900
Feb 20, 2024 10.19 10.25 10.16 10.16 10.16 51,700
Feb 16, 2024 9.92 10.01 9.92 10.01 10.01 4,300
Feb 15, 2024 9.91 9.93 9.89 9.89 9.89 2,700
Feb 14, 2024 9.85 9.91 9.85 9.90 9.90 3,800
Feb 13, 2024 9.86 9.87 9.71 9.71 9.71 3,700
Feb 12, 2024 9.87 9.95 9.87 9.93 9.93 5,200
Feb 9, 2024 9.64 9.78 9.64 9.78 9.78 55,800
Feb 8, 2024 9.78 9.78 9.71 9.74 9.74 8,500
Feb 7, 2024 9.94 9.94 9.87 9.90 9.90 44,400
Feb 6, 2024 9.81 10.01 9.81 10.01 10.01 16,100
Feb 5, 2024 9.63 9.68 9.63 9.63 9.63 4,400
Feb 2, 2024 9.62 9.64 9.59 9.63 9.63 18,800
Feb 1, 2024 9.61 9.61 9.54 9.54 9.54 3,900
Jan 31, 2024 9.59 9.66 9.57 9.61 9.61 38,700
Jan 30, 2024 9.61 9.61 9.58 9.58 9.58 4,100
Jan 29, 2024 9.71 9.74 9.65 9.72 9.72 7,700
Jan 26, 2024 9.63 9.66 9.63 9.65 9.65 5,500
Jan 25, 2024 9.52 9.69 9.52 9.64 9.64 19,600
Jan 24, 2024 9.47 9.68 9.47 9.57 9.57 46,500
Jan 23, 2024 9.14 9.21 9.14 9.21 9.21 4,500
Jan 22, 2024 9.07 9.07 9.02 9.06 9.06 16,700
Jan 19, 2024 9.12 9.21 9.12 9.18 9.18 11,200
Jan 18, 2024 9.08 9.13 9.06 9.11 9.11 50,600
Jan 17, 2024 9.14 9.14 9.07 9.12 9.12 22,500
Jan 16, 2024 9.33 9.33 9.24 9.24 9.24 13,000
Jan 12, 2024 9.41 9.42 9.41 9.41 9.41 7,600
Jan 11, 2024 9.42 9.44 9.42 9.42 9.42 7,900
Jan 10, 2024 9.48 9.48 9.37 9.40 9.40 6,100
Jan 9, 2024 9.57 9.59 9.56 9.58 9.58 13,200
Jan 8, 2024 9.55 9.61 9.55 9.57 9.57 5,600
Jan 5, 2024 9.62 9.65 9.59 9.62 9.62 37,300
Jan 4, 2024 9.65 9.67 9.63 9.64 9.64 17,800
Jan 3, 2024 9.58 9.65 9.58 9.65 9.65 14,200
Jan 2, 2024 9.60 9.60 9.24 9.45 9.45 4,100
Dec 29, 2023 9.57 9.60 9.57 9.60 9.60 7,700
Dec 28, 2023 9.55 9.56 9.53 9.53 9.53 1,700
Dec 27, 2023 9.44 9.44 9.40 9.43 9.43 9,400
Dec 26, 2023 9.33 9.34 9.19 9.26 9.26 83,800
Dec 22, 2023 9.38 9.38 9.31 9.37 9.37 7,000
Dec 21, 2023 9.33 9.39 9.25 9.37 9.37 46,600
Dec 20, 2023 9.12 9.12 9.04 9.04 9.04 6,400
Dec 19, 2023 9.35 9.36 9.31 9.31 9.31 7,100
Dec 18, 2023 9.21 9.24 9.18 9.24 9.24 9,500
Dec 15, 2023 9.25 9.32 9.23 9.24 9.24 29,000
Dec 14, 2023 9.16 9.22 9.16 9.22 9.22 11,800
Dec 13, 2023 9.12 9.17 9.07 9.17 9.17 43,300
Dec 12, 2023 9.05 9.15 9.05 9.12 9.12 38,800
Dec 11, 2023 8.90 8.95 8.90 8.90 8.90 20,200
Dec 8, 2023 8.99 8.99 8.93 8.96 8.96 42,900
Dec 7, 2023 8.92 8.94 8.89 8.94 8.94 29,800
Dec 6, 2023 8.93 9.01 8.93 8.93 8.93 18,100
Dec 5, 2023 8.93 8.95 8.89 8.93 8.93 14,300
Dec 4, 2023 9.05 9.05 9.02 9.02 9.02 23,900
Dec 1, 2023 9.03 9.08 9.03 9.03 9.03 11,200
Nov 30, 2023 9.18 9.20 9.14 9.16 9.16 11,200
Nov 29, 2023 9.11 9.12 9.09 9.09 9.09 4,900
Nov 28, 2023 9.10 9.19 9.10 9.18 9.18 3,900
Nov 27, 2023 9.25 9.25 9.22 9.24 9.24 9,100
Nov 24, 2023 9.25 9.30 8.94 9.18 9.18 3,300
Nov 22, 2023 9.24 9.28 9.23 9.24 9.24 4,400
Nov 21, 2023 9.22 9.24 9.19 9.22 9.22 16,700
Nov 20, 2023 9.28 9.28 9.21 9.28 9.28 37,500
Nov 17, 2023 9.09 9.12 9.06 9.11 9.11 18,900
Nov 16, 2023 9.16 9.21 9.15 9.21 9.21 11,800
Nov 15, 2023 9.30 9.40 9.26 9.40 9.40 493,200
Nov 14, 2023 9.20 9.30 9.18 9.25 9.25 43,300
Nov 13, 2023 8.97 9.06 8.96 9.04 9.04 27,600
Nov 10, 2023 8.90 8.94 8.88 8.94 8.94 19,700
Nov 9, 2023 8.97 9.03 8.96 8.96 8.96 36,400
Nov 8, 2023 9.03 9.03 8.98 8.99 8.99 13,900
Nov 7, 2023 9.12 9.14 9.09 9.09 9.09 7,100
Nov 6, 2023 9.28 9.28 9.17 9.21 9.21 17,000
Nov 3, 2023 9.37 9.48 9.37 9.43 9.43 24,200
Nov 2, 2023 9.07 9.40 9.07 9.38 9.38 23,100
Nov 1, 2023 9.25 9.30 9.22 9.29 9.29 29,800
Oct 31, 2023 9.25 9.28 9.17 9.23 9.23 631,600
Oct 30, 2023 9.22 9.24 9.22 9.23 9.23 6,600
Oct 27, 2023 9.15 9.34 9.15 9.22 9.22 26,200
Oct 26, 2023 9.39 9.39 9.10 9.12 9.12 32,000
Oct 25, 2023 8.99 9.00 8.95 9.00 9.00 16,000
Oct 24, 2023 9.17 9.17 9.11 9.13 9.13 28,700
Oct 23, 2023 9.07 9.13 9.06 9.11 9.11 37,000
Oct 20, 2023 9.10 9.16 9.04 9.04 9.04 32,500
Oct 19, 2023 9.21 9.29 9.15 9.27 9.27 32,300
Oct 18, 2023 9.38 9.43 9.32 9.37 9.37 15,100
Oct 17, 2023 9.45 9.51 9.45 9.51 9.51 34,400
Oct 16, 2023 9.31 9.44 9.31 9.44 9.44 17,800
Oct 13, 2023 9.45 9.53 9.15 9.39 9.39 11,900
Oct 12, 2023 9.40 9.56 9.40 9.44 9.44 27,200
Oct 11, 2023 9.30 9.31 9.24 9.31 9.31 15,500
Oct 10, 2023 9.26 9.35 9.26 9.34 9.34 77,800
Oct 9, 2023 9.23 9.27 9.22 9.27 9.27 18,400
Oct 6, 2023 9.11 9.22 9.11 9.22 9.22 33,300
Oct 5, 2023 8.91 8.95 8.90 8.95 8.95 24,100
Oct 4, 2023 8.88 8.90 8.85 8.90 8.90 26,300
Oct 3, 2023 8.80 8.80 8.76 8.78 8.78 18,300
Oct 2, 2023 9.15 9.22 9.15 9.22 9.22 18,000
Sep 29, 2023 9.23 9.24 9.18 9.20 9.20 169,800
Sep 28, 2023 9.09 9.12 9.08 9.12 9.12 28,800
Sep 27, 2023 9.15 9.15 9.11 9.14 9.14 43,100
Sep 26, 2023 9.13 9.13 9.04 9.06 9.06 16,000
Sep 25, 2023 9.22 9.24 9.20 9.22 9.22 12,500
Sep 22, 2023 9.11 9.28 9.11 9.25 9.25 22,500
Sep 21, 2023 9.05 9.05 9.01 9.05 9.05 16,000
Sep 20, 2023 9.10 9.11 9.06 9.10 9.10 30,500
Sep 19, 2023 9.07 9.08 9.05 9.05 9.05 21,100
Sep 18, 2023 8.77 8.79 8.75 8.79 8.79 41,500
Sep 15, 2023 8.77 8.84 8.75 8.75 8.75 22,900
Sep 14, 2023 8.70 8.74 8.70 8.74 8.74 44,800
Sep 13, 2023 8.68 8.69 8.65 8.65 8.65 86,100
Sep 12, 2023 8.77 8.77 8.73 8.75 8.75 42,200
Sep 11, 2023 8.80 8.82 8.79 8.80 8.80 38,900
Sep 8, 2023 8.65 8.69 8.65 8.69 8.69 38,900
Sep 7, 2023 8.65 8.70 8.60 8.70 8.70 28,900
Sep 6, 2023 8.46 8.76 8.46 8.75 8.75 22,000
Sep 5, 2023 8.71 8.72 8.64 8.72 8.72 41,600
Sep 1, 2023 8.61 8.63 8.60 8.61 8.61 32,000
Aug 31, 2023 8.51 8.56 8.51 8.53 8.53 46,400
Aug 30, 2023 8.46 8.46 8.44 8.45 8.45 7,100
Aug 29, 2023 8.47 8.55 8.45 8.48 8.48 36,700
Aug 28, 2023 8.12 8.29 8.12 8.29 8.29 16,200
Aug 25, 2023 8.10 8.15 8.10 8.12 8.12 18,400
Aug 24, 2023 7.93 8.07 7.93 8.03 8.03 35,200
Aug 23, 2023 8.08 8.10 8.06 8.06 8.06 58,700
Aug 22, 2023 8.03 8.03 7.96 7.97 7.97 64,800
Aug 21, 2023 7.97 8.00 7.96 7.97 7.97 24,000
Aug 18, 2023 8.06 8.09 8.05 8.09 8.09 17,400
Aug 17, 2023 8.41 8.41 8.06 8.08 8.08 68,800
Aug 16, 2023 8.20 8.20 8.05 8.14 8.14 45,800
Aug 15, 2023 8.20 8.27 8.20 8.21 8.21 54,800
Aug 14, 2023 8.32 8.34 8.29 8.32 8.32 35,100
Aug 11, 2023 8.42 8.46 8.39 8.41 8.41 13,500
Aug 10, 2023 8.58 8.61 8.50 8.56 8.56 27,200
Aug 9, 2023 8.54 8.62 8.54 8.59 8.59 17,000
Aug 8, 2023 8.55 8.59 8.50 8.56 8.56 33,800
Aug 7, 2023 8.67 8.69 8.60 8.69 8.69 13,600
Aug 4, 2023 8.66 8.66 8.62 8.63 8.63 9,100
Aug 3, 2023 8.71 8.73 8.68 8.73 8.73 35,800
Aug 2, 2023 8.60 8.63 8.60 8.63 8.63 6,800
Aug 1, 2023 8.60 8.82 8.60 8.76 8.76 10,200
Jul 31, 2023 9.00 9.07 9.00 9.05 9.05 11,500
Jul 28, 2023 8.75 8.80 8.75 8.79 8.79 23,100
Jul 27, 2023 8.57 8.59 8.55 8.58 8.58 17,800
Jul 26, 2023 8.60 8.61 8.57 8.61 8.61 2,600
Jul 25, 2023 8.68 8.72 8.60 8.62 8.62 13,600
Jul 24, 2023 8.39 8.48 8.37 8.46 8.46 12,100
Jul 21, 2023 8.44 8.49 8.44 8.48 8.48 16,700
Jul 20, 2023 8.40 8.47 8.40 8.46 8.46 17,900
Jul 19, 2023 8.33 8.36 8.27 8.31 8.31 28,400
Jul 18, 2023 8.36 8.40 8.32 8.32 8.32 10,200
Jul 17, 2023 8.36 8.40 8.35 8.35 8.35 13,900
Jul 14, 2023 8.44 8.45 8.39 8.40 8.40 22,500
Jul 13, 2023 8.34 8.36 8.33 8.36 8.36 20,600
Jul 12, 2023 8.21 8.34 8.21 8.31 8.31 38,700
Jul 11, 2023 8.26 8.30 8.26 8.27 8.27 85,600
Jul 10, 2023 8.38 8.38 8.29 8.31 8.31 25,500
Jul 7, 2023 0.81 Dividend
Jul 7, 2023 8.55 8.55 8.32 8.41 8.41 51,500
Jul 6, 2023 9.25 9.26 9.19 9.19 8.38 70,600
Jul 5, 2023 9.52 9.56 9.51 9.54 8.70 70,200
Jul 3, 2023 9.90 9.90 9.88 9.88 9.01 6,300
Jun 30, 2023 9.77 9.80 9.77 9.78 8.92 1,500
Jun 29, 2023 9.49 9.52 9.49 9.50 8.66 35,400
Jun 28, 2023 9.63 9.66 9.60 9.66 8.81 17,200
Jun 27, 2023 9.71 9.71 9.67 9.67 8.82 12,100
Jun 26, 2023 9.57 9.57 9.53 9.57 8.73 15,800
Jun 23, 2023 9.52 9.52 9.49 9.49 8.66 4,200
Jun 22, 2023 9.64 9.68 9.64 9.66 8.81 4,800
Jun 21, 2023 9.60 9.68 9.60 9.66 8.81 53,600
Jun 20, 2023 9.63 9.67 9.62 9.62 8.77 10,300
Jun 16, 2023 9.57 9.70 9.57 9.66 8.81 9,400
Jun 15, 2023 9.64 9.67 9.64 9.67 8.82 1,300
Jun 14, 2023 9.69 9.69 9.62 9.65 8.80 1,500
Jun 13, 2023 9.78 9.78 9.76 9.77 8.91 5,300
Jun 12, 2023 9.98 9.98 9.80 9.80 8.94 55,800
Jun 9, 2023 9.81 10.05 9.81 9.93 9.06 1,700
Jun 8, 2023 9.88 9.96 9.88 9.90 9.03 5,000
Jun 7, 2023 9.67 9.68 9.64 9.65 8.80 7,500
Jun 6, 2023 9.49 9.59 9.49 9.58 8.74 25,100
Jun 5, 2023 9.53 9.54 9.53 9.54 8.70 7,700
Jun 2, 2023 9.45 9.46 9.43 9.44 8.61 17,900
Jun 1, 2023 9.36 9.38 9.35 9.36 8.54 10,600
May 31, 2023 9.37 9.37 9.27 9.35 8.53 8,100
May 30, 2023 9.47 9.47 9.42 9.45 8.62 5,500
May 26, 2023 9.57 9.57 9.51 9.57 8.73 6,500
May 25, 2023 9.51 9.52 9.46 9.46 8.63 5,400
May 24, 2023 9.64 9.65 9.58 9.60 8.76 21,600
May 23, 2023 9.71 9.73 9.68 9.68 8.83 4,200
May 22, 2023 9.99 9.99 9.92 9.92 9.05 3,100
May 19, 2023 9.99 10.00 9.97 10.00 9.12 7,500
May 18, 2023 9.93 9.96 9.93 9.95 9.08 3,500
May 17, 2023 9.78 9.83 9.78 9.81 8.95 6,100
May 16, 2023 9.91 9.92 9.91 9.91 9.04 4,000
May 15, 2023 9.92 9.98 9.92 9.96 9.08 6,600
May 12, 2023 9.75 9.75 9.69 9.70 8.85 8,700
May 11, 2023 9.85 9.95 9.85 9.95 9.08 10,700
May 10, 2023 9.87 9.89 9.86 9.87 9.00 25,000
May 9, 2023 9.95 10.18 9.95 10.15 9.26 6,200
May 8, 2023 10.35 10.41 10.35 10.37 9.46 22,500
May 5, 2023 10.00 10.10 9.98 10.10 9.21 3,000
May 4, 2023 9.93 9.98 9.93 9.95 9.08 2,200
May 3, 2023 9.50 9.51 9.47 9.47 8.64 6,700
May 2, 2023 9.57 9.57 9.52 9.53 8.69 12,500
May 1, 2023 9.57 9.61 9.52 9.53 8.69 29,900
Apr 28, 2023 9.57 9.57 9.53 9.53 8.69 19,000
Apr 27, 2023 9.59 9.66 9.59 9.62 8.77 1,800

Related Tickers

CMWAY Commonwealth Bank of Australia
74.09
-1.07%
 
CICHY China Construction Bank Corporation
12.60
-0.90%
 
IDCBY Industrial and Commercial Bank of China Limited
10.51
-0.94%
 
BACHY Bank of China Limited
10.98
-0.76%
 
CBAUF Commonwealth Bank of Australia
72.66
0.00%
 
CICHF China Construction Bank Corporation
0.5959
-2.09%
 
SMFNF Sumitomo Mitsui Financial Group, Inc.
55.87
-2.03%
 
BACHF Bank of China Limited
0.4400
-3.08%
 
HBCYF HSBC Holdings plc
8.24
+2.17%
 
BML-PH Bank of America Corporation
21.56
+0.37%