ACFEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jul 8, 2025	28.73	28.73	28.73	28.73	28.73	0.84%
Jul 7, 2025	28.49	28.49	28.49	28.49	28.49	-1.01%
Jul 3, 2025	28.78	28.78	28.78	28.78	28.78	0.17%
Jul 2, 2025	28.73	28.73	28.73	28.73	28.73	0.42%
Jul 1, 2025	28.61	28.61	28.61	28.61	28.61	-0.31%
Jun 30, 2025	28.70	28.70	28.70	28.70	28.70	0.14%
Jun 27, 2025	28.66	28.66	28.66	28.66	28.66	1.34%
Jun 26, 2025	28.28	28.28	28.28	28.28	28.28	1.11%
Jun 25, 2025	27.97	27.97	27.97	27.97	27.97	-0.39%
Jun 24, 2025	28.08	28.08	28.08	28.08	28.08	1.26%
Jun 23, 2025	27.73	27.73	27.73	27.73	27.73	0.98%
Jun 20, 2025	27.46	27.46	27.46	27.46	27.46	-0.90%
Jun 18, 2025	27.71	27.71	27.71	27.71	27.71	0.22%
Jun 17, 2025	27.65	27.65	27.65	27.65	27.65	-1.21%
Jun 16, 2025	27.99	27.99	27.99	27.99	27.99	0.54%
Jun 13, 2025	27.84	27.84	27.84	27.84	27.84	-1.69%
Jun 12, 2025	28.32	28.32	28.32	28.32	28.32	0.68%
Jun 11, 2025	28.13	28.13	28.13	28.13	28.13	-0.18%
Jun 10, 2025	28.18	28.18	28.18	28.18	28.18	-2.36%
Jun 9, 2025	28.86	28.86	28.86	28.86	28.06	0.35%
Jun 6, 2025	28.76	28.76	28.76	28.76	27.96	0.56%
Jun 5, 2025	28.60	28.60	28.60	28.60	27.81	-0.28%
Jun 4, 2025	28.68	28.68	28.68	28.68	27.89	0.53%
Jun 3, 2025	28.53	28.53	28.53	28.53	27.74	-0.87%
Jun 2, 2025	28.78	28.78	28.78	28.78	27.98	1.09%
May 30, 2025	28.47	28.47	28.47	28.47	27.68	-0.07%
May 29, 2025	28.49	28.49	28.49	28.49	27.70	0.46%
May 28, 2025	28.36	28.36	28.36	28.36	27.58	-1.39%
May 27, 2025	28.76	28.76	28.76	28.76	27.96	1.45%
May 23, 2025	28.35	28.35	28.35	28.35	27.57	0.11%
May 22, 2025	28.32	28.32	28.32	28.32	27.54	0.50%
May 21, 2025	28.18	28.18	28.18	28.18	27.40	-0.88%
May 20, 2025	28.43	28.43	28.43	28.43	27.64	0.32%
May 19, 2025	28.34	28.34	28.34	28.34	27.56	0.75%
May 16, 2025	28.13	28.13	28.13	28.13	27.35	-0.07%
May 15, 2025	28.15	28.15	28.15	28.15	27.37	1.08%
May 14, 2025	27.85	27.85	27.85	27.85	27.08	-0.78%
May 13, 2025	28.07	28.07	28.07	28.07	27.29	0.47%
May 12, 2025	27.94	27.94	27.94	27.94	27.17	1.09%
May 9, 2025	27.64	27.64	27.64	27.64	26.88	0.58%
May 8, 2025	27.48	27.48	27.48	27.48	26.72	-0.43%
May 7, 2025	27.60	27.60	27.60	27.60	26.84	-0.50%
May 6, 2025	27.74	27.74	27.74	27.74	26.97	-0.32%
May 5, 2025	27.83	27.83	27.83	27.83	27.06	0.07%
May 2, 2025	27.81	27.81	27.81	27.81	27.04	1.53%
May 1, 2025	27.39	27.39	27.39	27.39	26.63	-0.29%
Apr 30, 2025	27.47	27.47	27.47	27.47	26.71	0.59%
Apr 29, 2025	27.31	27.31	27.31	27.31	26.55	-0.22%
Apr 28, 2025	27.37	27.37	27.37	27.37	26.61	0.81%
Apr 25, 2025	27.15	27.15	27.15	27.15	26.40	0.18%