PINK:ACSAY
ACS ACTIVIDADS CNS ADR Stock Price (Quote)
$8.19
+0.0800 (+0.99%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Monday, 6th May 2024 ACSAY stock ended at $8.19. This is 0.99% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 0.488% from a day low at $8.19 to a day high of $8.23. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| May 06, 2024 | $8.21 | $8.23 | $8.19 | $8.19 | 8 139 |
| May 03, 2024 | $8.08 | $8.12 | $8.08 | $8.11 | 12 649 |
| May 02, 2024 | $8.03 | $8.09 | $8.03 | $8.09 | 3 166 |
| May 01, 2024 | $7.89 | $8.06 | $7.89 | $7.89 | 3 174 |
| Apr 30, 2024 | $7.97 | $7.98 | $7.94 | $7.97 | 4 529 |
| Apr 29, 2024 | $8.07 | $8.11 | $8.07 | $8.10 | 12 033 |
| Apr 26, 2024 | $7.98 | $8.09 | $7.98 | $8.06 | 6 906 |
| Apr 25, 2024 | $8.00 | $8.07 | $8.00 | $8.00 | 3 579 |
| Apr 24, 2024 | $8.17 | $8.17 | $8.13 | $8.13 | 11 123 |
| Apr 23, 2024 | $8.17 | $8.21 | $8.16 | $8.20 | 7 841 |
| Apr 22, 2024 | $8.15 | $8.19 | $8.13 | $8.19 | 11 897 |
| Apr 19, 2024 | $8.10 | $8.10 | $8.05 | $8.08 | 6 672 |
| Apr 18, 2024 | $8.15 | $8.15 | $8.09 | $8.09 | 12 091 |
| Apr 17, 2024 | $8.18 | $8.23 | $8.15 | $8.23 | 7 464 |
| Apr 16, 2024 | $8.02 | $8.09 | $8.02 | $8.08 | 10 900 |
| Apr 15, 2024 | $7.96 | $7.96 | $7.89 | $7.89 | 2 857 |
| Apr 12, 2024 | $8.00 | $8.03 | $8.00 | $8.02 | 2 909 |
| Apr 11, 2024 | $7.99 | $8.07 | $7.99 | $8.03 | 5 945 |
| Apr 10, 2024 | $8.06 | $8.06 | $7.98 | $7.99 | 18 206 |
| Apr 09, 2024 | $8.15 | $8.18 | $8.14 | $8.14 | 23 166 |
| Apr 08, 2024 | $8.15 | $8.19 | $8.15 | $8.15 | 4 012 |
| Apr 05, 2024 | $8.13 | $8.18 | $8.13 | $8.16 | 6 446 |
| Apr 04, 2024 | $8.27 | $8.27 | $8.17 | $8.18 | 6 908 |
| Apr 03, 2024 | $8.32 | $8.35 | $8.31 | $8.31 | 8 203 |
| Apr 02, 2024 | $8.26 | $8.26 | $8.23 | $8.26 | 236 529 |
