Agricultural Bank of China Limited (ACGBY)
OTCMKTS · Delayed Price · Currency is USD
17.21
+0.16 (0.94%)
Aug 19, 2025, 3:35 PM EDT
ACGBY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 16.49 | 17.16 | 16.49 | 17.05 | 17.05 | -0.58% | 46,238 |
| Aug 15, 2025 | 17.67 | 17.84 | 17.13 | 17.15 | 17.15 | -2.00% | 38,988 |
| Aug 14, 2025 | 17.96 | 18.26 | 17.50 | 17.50 | 17.50 | -1.02% | 14,122 |
| Aug 13, 2025 | 17.68 | 17.69 | 17.64 | 17.68 | 17.68 | 1.43% | 11,250 |
| Aug 12, 2025 | 17.30 | 17.44 | 17.13 | 17.43 | 17.43 | 2.35% | 27,864 |
| Aug 11, 2025 | 17.31 | 17.41 | 17.03 | 17.03 | 17.03 | -0.70% | 29,527 |
| Aug 8, 2025 | 17.02 | 17.15 | 16.97 | 17.15 | 17.15 | 0.94% | 30,824 |
| Aug 7, 2025 | 16.83 | 17.06 | 16.83 | 16.99 | 16.99 | 1.41% | 58,504 |
| Aug 6, 2025 | 16.71 | 16.77 | 16.66 | 16.75 | 16.75 | -1.63% | 13,784 |
| Aug 5, 2025 | 16.46 | 17.80 | 16.46 | 17.03 | 17.03 | 1.98% | 55,780 |
| Aug 4, 2025 | 16.71 | 16.73 | 16.67 | 16.70 | 16.70 | 3.28% | 13,206 |
| Aug 1, 2025 | 16.17 | 16.17 | 16.13 | 16.17 | 16.17 | -0.61% | 13,032 |
| Jul 31, 2025 | 16.24 | 16.35 | 16.09 | 16.27 | 16.27 | -0.97% | 19,011 |
| Jul 30, 2025 | 16.71 | 16.71 | 16.41 | 16.43 | 16.43 | 0.27% | 11,629 |
| Jul 29, 2025 | 16.05 | 16.44 | 16.00 | 16.39 | 16.39 | -0.69% | 44,277 |
| Jul 28, 2025 | 16.80 | 16.86 | 16.50 | 16.50 | 16.50 | -1.08% | 18,340 |
| Jul 25, 2025 | 16.78 | 16.78 | 16.64 | 16.68 | 16.68 | -1.18% | 5,149 |
| Jul 24, 2025 | 17.57 | 17.57 | 16.78 | 16.88 | 16.88 | -0.67% | 23,555 |
| Jul 23, 2025 | 17.70 | 17.70 | 16.84 | 16.99 | 16.99 | 0.97% | 22,573 |
| Jul 22, 2025 | 16.80 | 17.04 | 16.77 | 16.83 | 16.83 | -1.06% | 21,207 |
| Jul 21, 2025 | 16.79 | 17.10 | 16.79 | 17.01 | 17.01 | -0.18% | 9,572 |
| Jul 18, 2025 | 16.44 | 17.08 | 16.44 | 17.04 | 17.04 | -0.56% | 15,144 |
| Jul 17, 2025 | 17.17 | 17.17 | 16.86 | 17.14 | 17.14 | -1.91% | 16,704 |
| Jul 16, 2025 | 18.09 | 18.09 | 17.36 | 17.47 | 17.47 | 0.34% | 50,148 |
| Jul 15, 2025 | 17.31 | 17.44 | 17.17 | 17.41 | 17.41 | -0.97% | 17,336 |
| Jul 14, 2025 | 17.52 | 17.62 | 17.49 | 17.58 | 17.58 | 0.40% | 11,648 |
| Jul 11, 2025 | 17.73 | 17.81 | 17.46 | 17.51 | 17.51 | -1.65% | 31,262 |
| Jul 10, 2025 | 17.59 | 18.00 | 17.17 | 17.80 | 17.80 | 0.82% | 26,777 |
| Jul 9, 2025 | 17.50 | 17.99 | 17.50 | 17.66 | 16.94 | -1.29% | 38,225 |
| Jul 8, 2025 | 18.05 | 18.35 | 17.75 | 17.89 | 17.16 | -0.33% | 36,222 |
| Jul 7, 2025 | 17.92 | 18.07 | 17.82 | 17.95 | 17.22 | 0.62% | 36,294 |
| Jul 3, 2025 | 18.22 | 18.22 | 17.81 | 17.84 | 17.11 | -2.09% | 13,568 |
| Jul 2, 2025 | 18.22 | 18.30 | 18.20 | 18.22 | 17.47 | 2.36% | 27,296 |
| Jul 1, 2025 | 17.84 | 18.34 | 17.80 | 17.80 | 17.07 | 0.23% | 25,185 |
| Jun 30, 2025 | 18.02 | 18.34 | 17.61 | 17.76 | 17.03 | -2.50% | 25,237 |
| Jun 27, 2025 | 18.30 | 18.30 | 18.14 | 18.22 | 17.47 | -1.19% | 21,094 |
| Jun 26, 2025 | 18.45 | 18.45 | 18.34 | 18.44 | 17.68 | 0.85% | 9,232 |
| Jun 25, 2025 | 18.41 | 18.41 | 18.11 | 18.28 | 17.53 | 0.44% | 6,115 |
| Jun 24, 2025 | 18.10 | 18.26 | 18.05 | 18.20 | 17.46 | 1.28% | 15,585 |
| Jun 23, 2025 | 17.90 | 18.00 | 17.43 | 17.97 | 17.23 | 1.81% | 45,628 |
| Jun 20, 2025 | 17.02 | 17.81 | 17.02 | 17.65 | 16.93 | 0.06% | 27,809 |
| Jun 18, 2025 | 17.78 | 17.88 | 17.64 | 17.64 | 16.92 | -0.56% | 16,216 |
| Jun 17, 2025 | 17.55 | 17.90 | 17.36 | 17.74 | 17.01 | -0.17% | 33,603 |
| Jun 16, 2025 | 17.67 | 17.88 | 17.40 | 17.77 | 17.04 | 0.62% | 17,768 |
| Jun 13, 2025 | 17.84 | 17.84 | 17.23 | 17.66 | 16.94 | 0.06% | 27,736 |
| Jun 12, 2025 | 17.18 | 17.89 | 17.18 | 17.65 | 16.93 | 0.51% | 14,795 |
| Jun 11, 2025 | 18.10 | 18.10 | 17.50 | 17.56 | 16.84 | 0.86% | 31,364 |
| Jun 10, 2025 | 16.84 | 17.41 | 16.84 | 17.41 | 16.70 | 2.29% | 15,305 |
| Jun 9, 2025 | 17.00 | 17.10 | 16.51 | 17.02 | 16.32 | 0.41% | 23,088 |
| Jun 6, 2025 | 16.71 | 17.00 | 16.42 | 16.95 | 16.26 | 0.77% | 60,264 |