Stock Quote

Acs Actividades ADR (OP: ACSAY )

5.287 USD +0.077 (+1.49%)
Streaming Delayed Price Updated: 11:37 AM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 19, 2021 5.230 5.230 5.200 5.210 48,985 +0.05(+0.97%)
Oct 18, 2021 5.153 5.170 5.140 5.160 40,139 -0.06(-1.15%)
Oct 15, 2021 5.234 5.240 5.200 5.220 27,949 +0.09(+1.85%)
Oct 14, 2021 5.110 5.140 5.100 5.125 24,922 -0.01(-0.24%)
Oct 13, 2021 5.090 5.160 5.090 5.138 17,527 +0.03(+0.54%)
Oct 12, 2021 5.126 5.147 5.110 5.110 32,351 +0.00(+0.00%)
Oct 11, 2021 5.160 5.174 5.110 5.110 28,204 -0.11(-2.11%)
Oct 08, 2021 5.215 5.220 5.190 5.220 5,828 +0.03(+0.58%)
Oct 07, 2021 5.188 5.220 5.188 5.190 46,021 +0.04(+0.78%)
Oct 06, 2021 5.124 5.170 5.110 5.150 23,264 -0.07(-1.34%)
Oct 05, 2021 5.231 5.270 5.220 5.220 23,868 -0.12(-2.16%)
Oct 04, 2021 5.350 5.356 5.210 5.335 11,698 -0.05(-1.02%)
Oct 01, 2021 5.330 5.390 5.313 5.390 12,375 +0.02(+0.37%)
Sep 30, 2021 5.366 5.410 5.355 5.370 14,651 -0.05(-0.92%)
Sep 29, 2021 5.310 5.455 5.310 5.420 12,189 -0.01(-0.18%)
Sep 28, 2021 5.540 5.540 5.410 5.430 20,631 -0.14(-2.51%)
Sep 27, 2021 5.570 5.590 5.550 5.570 13,158 +0.12(+2.26%)
Sep 24, 2021 5.454 5.490 5.441 5.447 12,294 -0.02(-0.41%)
Sep 23, 2021 5.450 5.490 5.450 5.470 7,349 +0.06(+1.10%)
Sep 22, 2021 5.420 5.460 5.410 5.410 42,919 +0.15(+2.85%)
Sep 21, 2021 5.252 5.290 5.250 5.260 71,539 +0.03(+0.57%)
Sep 20, 2021 5.185 5.245 5.170 5.230 126,708 -0.06(-1.13%)
Sep 17, 2021 5.355 5.355 5.290 5.290 17,788 -0.13(-2.40%)
Sep 16, 2021 5.420 5.420 5.380 5.420 30,915 +0.04(+0.74%)
Sep 15, 2021 5.370 5.380 5.340 5.380 34,416 -0.06(-1.10%)
Sep 14, 2021 5.465 5.484 5.440 5.440 57,648 -0.03(-0.55%)
Sep 13, 2021 5.490 5.490 5.440 5.470 25,304 +0.23(+4.44%)
Sep 10, 2021 5.250 5.272 5.230 5.237 7,153 -0.11(-2.10%)
Sep 09, 2021 5.345 5.390 5.330 5.350 18,664 -0.10(-1.83%)
Sep 08, 2021 5.490 5.490 5.450 5.450 26,486 -0.04(-0.73%)
Sep 07, 2021 5.480 5.490 5.470 5.490 7,070 +0.00(+0.00%)
Sep 03, 2021 5.480 5.490 5.450 5.490 7,059 -0.01(-0.14%)
Sep 02, 2021 5.524 5.540 5.490 5.497 18,058 -0.00(-0.05%)
Sep 01, 2021 5.500 5.520 5.494 5.500 21,256 +0.17(+3.19%)
Aug 31, 2021 5.365 5.380 5.330 5.330 19,355 +0.01(+0.19%)
Aug 30, 2021 5.345 5.345 5.320 5.320 14,642 -0.08(-1.48%)
Aug 27, 2021 5.320 5.400 5.320 5.400 19,963 +0.04(+0.84%)
Aug 26, 2021 5.390 5.390 5.350 5.355 45,835 +0.00(+0.00%)
Aug 25, 2021 5.310 5.366 5.310 5.355 9,102 +0.01(+0.09%)
Aug 24, 2021 5.340 5.350 5.310 5.350 51,982 +0.03(+0.56%)
Aug 23, 2021 5.320 5.330 5.290 5.320 51,029 +0.05(+0.95%)
Aug 20, 2021 5.246 5.270 5.240 5.270 148,255 -0.02(-0.38%)
Aug 19, 2021 5.310 5.340 5.255 5.290 29,326 -0.10(-1.86%)
Aug 18, 2021 5.360 5.410 5.360 5.390 19,772 +0.07(+1.32%)
Aug 17, 2021 5.350 5.356 5.300 5.320 39,142 -0.09(-1.66%)
Aug 16, 2021 5.385 5.410 5.360 5.410 45,425 -0.08(-1.46%)
Aug 13, 2021 5.545 5.545 5.480 5.490 10,017 +0.07(+1.29%)
Aug 12, 2021 5.410 5.430 5.390 5.420 11,827 +0.02(+0.37%)
Aug 11, 2021 5.340 5.400 5.340 5.400 11,119 +0.10(+1.89%)
Aug 10, 2021 5.270 5.300 5.270 5.300 23,105 +0.01(+0.28%)
Aug 09, 2021 5.310 5.310 5.280 5.285 5,613 -0.03(-0.56%)
Aug 06, 2021 5.321 5.400 5.310 5.315 39,620 -0.04(-0.84%)
Aug 05, 2021 5.210 5.360 5.210 5.360 14,935 +0.08(+1.61%)
Aug 04, 2021 5.290 5.300 5.260 5.275 23,705 -0.05(-0.94%)
Aug 03, 2021 5.286 5.438 5.210 5.325 80,330 -0.00(-0.09%)
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.