Skip to main content
logo
Dong A Paint JSC (HNX:HDA)
Vietnam flag Vietnam · Delayed Price · Currency is VND
5,500.00
+300.00 (5.77%)
At close: Aug 5, 2025

Activision Blizzard Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 5, 20255,700.005,700.005,500.005,500.005,500.005.77%133,023
Aug 4, 20254,800.005,200.004,800.005,200.005,200.008.33%460,192
Aug 1, 20254,800.004,800.004,600.004,800.004,800.00-44,991
Jul 31, 20254,700.004,800.004,700.004,800.004,800.002.13%6,565
Jul 30, 20254,700.004,700.004,700.004,700.004,700.00-350
Jul 29, 20254,800.004,900.004,700.004,700.004,700.00-2.08%79,416
Jul 28, 20254,800.004,900.004,700.004,800.004,800.00-2.04%131,802
Jul 25, 20254,900.004,900.004,900.004,900.004,900.002.08%100
Jul 24, 20254,700.004,800.004,700.004,800.004,800.002.13%17,200
Jul 23, 20254,900.005,000.004,700.004,700.004,700.00-2.08%7,610
Jul 22, 20254,900.004,900.004,600.004,800.004,800.002.13%2,901
Jul 21, 20255,000.005,000.004,700.004,700.004,700.00-6.00%10,316
Jul 18, 20254,500.005,000.004,400.005,000.005,000.006.38%12,440
Jul 17, 20254,600.004,700.004,600.004,700.004,700.00-2,272
Jul 16, 20254,700.004,700.004,600.004,700.004,700.00-1,000
Jul 15, 20254,700.004,800.004,600.004,700.004,700.00-38,520
Jul 14, 20254,700.004,700.004,700.004,700.004,700.002.17%187
Jul 11, 20254,700.004,700.004,600.004,600.004,600.00-2,040
Jul 10, 20254,700.004,700.004,600.004,600.004,600.00-2.13%99,500
Jul 9, 20254,700.004,800.004,700.004,700.004,700.00-18,701
Jul 8, 20254,700.004,700.004,600.004,700.004,700.00-7,213
Jul 7, 20254,800.004,800.004,700.004,700.004,700.002.17%5,305
Jul 4, 20254,500.004,800.004,500.004,600.004,600.004.55%4,600
Jul 3, 20254,500.004,500.004,400.004,400.004,400.00-2.22%2,700
Jul 2, 20254,500.004,500.004,500.004,500.004,500.00-1,501
Jul 1, 20254,500.004,500.004,500.004,500.004,500.00-2.17%400
Jun 30, 20254,500.004,600.004,500.004,600.004,600.002.22%9,400
Jun 27, 20254,500.004,600.004,400.004,500.004,500.00-2.17%3,800
Jun 26, 20254,600.004,600.004,500.004,600.004,600.00-2.13%16,400
Jun 25, 20254,600.004,700.004,500.004,700.004,700.00-90,300
Jun 24, 20254,700.004,700.004,600.004,700.004,700.002.17%61,880
Jun 23, 20254,400.004,800.004,400.004,600.004,600.002.22%18,611
Jun 20, 20254,300.004,500.004,300.004,500.004,500.002.27%650
Jun 19, 20254,500.004,500.004,400.004,400.004,400.00-2.22%19,800
Jun 18, 20254,400.004,500.004,400.004,500.004,500.002.27%3,700
Jun 17, 20254,300.004,400.004,300.004,400.004,400.002.33%9,700
Jun 16, 20254,200.004,300.004,100.004,300.004,300.002.38%10,271
Jun 13, 20254,100.004,200.004,000.004,200.004,200.00-13,621
Jun 12, 20254,200.004,200.004,200.004,200.004,200.00-2.33%300
Jun 11, 20254,200.004,300.004,100.004,300.004,300.00-2.27%7,000
Jun 10, 20254,300.004,400.004,300.004,400.004,400.002.33%5,050
Jun 6, 20254,200.004,300.004,200.004,300.004,300.00-300
Jun 5, 20254,300.004,300.004,300.004,300.004,300.00-5,100
Jun 4, 20254,200.004,300.004,200.004,300.004,300.002.38%7,500
Jun 3, 20254,200.004,300.004,100.004,200.004,200.00-5,300
Jun 2, 20254,100.004,200.004,100.004,200.004,200.002.44%10,300
May 30, 20254,100.004,200.004,100.004,100.004,100.00-5,800
May 29, 20254,100.004,100.004,100.004,100.004,100.00-2.38%2,200
May 28, 20254,100.004,200.004,100.004,200.004,200.00-5,079
May 27, 20254,100.004,200.004,000.004,200.004,200.00-25,907