Agricultural Bank of China Limited (ACGBY)
OTCMKTS
· Delayed Price · Currency is USD
15.34
+0.32 (2.14%)
Apr 24, 2025, 12:22 PM EDT
ACGBY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 15.00 | 15.10 | 14.98 | 15.10 | - | 0.97% | 609 |
| Apr 22, 2025 | 14.47 | 14.95 | 14.47 | 14.95 | 14.95 | 4.11% | 21,348 |
| Apr 21, 2025 | 14.93 | 14.93 | 14.35 | 14.36 | 14.36 | -0.73% | 15,763 |
| Apr 17, 2025 | 14.73 | 15.00 | 14.39 | 14.47 | 14.47 | 0.45% | 23,018 |
| Apr 16, 2025 | 14.99 | 14.99 | 14.37 | 14.40 | 14.40 | -0.89% | 41,951 |
| Apr 15, 2025 | 14.38 | 14.57 | 14.38 | 14.53 | 14.53 | -0.68% | 31,474 |
| Apr 14, 2025 | 14.37 | 15.00 | 14.37 | 14.63 | 14.63 | 1.77% | 30,624 |
| Apr 11, 2025 | 13.76 | 14.55 | 13.72 | 14.38 | 14.38 | 3.45% | 43,312 |
| Apr 10, 2025 | 13.48 | 13.97 | 13.48 | 13.90 | 13.90 | -0.75% | 52,591 |
| Apr 9, 2025 | 13.13 | 14.17 | 12.68 | 14.00 | 14.00 | 5.90% | 53,111 |
| Apr 8, 2025 | 13.40 | 13.49 | 12.96 | 13.22 | 13.22 | -0.60% | 37,688 |
| Apr 7, 2025 | 13.34 | 13.88 | 13.20 | 13.30 | 13.30 | -6.44% | 61,097 |
| Apr 4, 2025 | 13.47 | 14.35 | 13.47 | 14.22 | 14.22 | -3.63% | 64,877 |
| Apr 3, 2025 | 14.99 | 15.21 | 14.54 | 14.75 | 14.75 | -1.57% | 75,793 |
| Apr 2, 2025 | 15.34 | 15.34 | 14.93 | 14.99 | 14.99 | 0.17% | 12,257 |
| Apr 1, 2025 | 15.33 | 15.49 | 14.96 | 14.96 | 14.96 | -0.93% | 24,165 |
| Mar 31, 2025 | 15.63 | 15.63 | 14.92 | 15.10 | 15.10 | 1.75% | 39,092 |
| Mar 28, 2025 | 15.35 | 16.06 | 14.25 | 14.84 | 14.84 | -3.39% | 33,434 |
| Mar 27, 2025 | 15.97 | 15.97 | 15.25 | 15.36 | 15.36 | -1.48% | 36,545 |
| Mar 26, 2025 | 16.30 | 16.30 | 15.59 | 15.59 | 15.59 | -2.85% | 45,777 |
| Mar 25, 2025 | 16.05 | 16.09 | 15.57 | 16.05 | 16.05 | 0.61% | 49,556 |
| Mar 24, 2025 | 16.39 | 16.39 | 15.61 | 15.95 | 15.95 | 1.33% | 22,710 |
| Mar 21, 2025 | 15.65 | 15.85 | 15.65 | 15.74 | 15.74 | -0.94% | 19,348 |
| Mar 20, 2025 | 16.06 | 16.33 | 15.89 | 15.89 | 15.89 | -1.12% | 22,321 |
| Mar 19, 2025 | 16.05 | 16.33 | 15.77 | 16.07 | 16.07 | 0.31% | 33,489 |
| Mar 18, 2025 | 16.63 | 16.63 | 16.02 | 16.02 | 16.02 | -1.84% | 41,732 |
| Mar 17, 2025 | 15.96 | 16.32 | 15.77 | 16.32 | 16.32 | 2.26% | 16,967 |
| Mar 14, 2025 | 16.53 | 16.53 | 15.76 | 15.96 | 15.96 | 1.33% | 24,705 |
| Mar 13, 2025 | 15.75 | 15.79 | 15.46 | 15.75 | 15.75 | 1.42% | 28,220 |
| Mar 12, 2025 | 15.52 | 15.65 | 15.28 | 15.53 | 15.53 | 1.77% | 22,994 |
| Mar 11, 2025 | 15.16 | 15.35 | 14.96 | 15.26 | 15.26 | 1.60% | 13,389 |
| Mar 10, 2025 | 15.78 | 15.78 | 14.95 | 15.02 | 15.02 | -1.05% | 35,084 |
| Mar 7, 2025 | 15.08 | 15.25 | 14.73 | 15.18 | 15.18 | 0.33% | 31,221 |
| Mar 6, 2025 | 15.17 | 15.49 | 15.08 | 15.13 | 15.13 | -0.72% | 23,780 |
| Mar 5, 2025 | 15.02 | 15.30 | 14.84 | 15.24 | 15.24 | 1.22% | 49,700 |
| Mar 4, 2025 | 15.15 | 15.34 | 14.65 | 15.06 | 15.06 | 1.26% | 23,376 |
| Mar 3, 2025 | 15.25 | 15.49 | 14.86 | 14.87 | 14.87 | 0.34% | 33,910 |
| Feb 28, 2025 | 15.25 | 15.25 | 14.81 | 14.82 | 14.82 | -3.07% | 26,314 |
| Feb 27, 2025 | 15.09 | 15.36 | 15.09 | 15.29 | 15.29 | 1.49% | 13,080 |
| Feb 26, 2025 | 15.00 | 15.13 | 14.88 | 15.07 | 15.07 | 2.41% | 13,950 |
| Feb 25, 2025 | 15.30 | 15.30 | 14.71 | 14.71 | 14.71 | -0.20% | 23,300 |
| Feb 24, 2025 | 15.00 | 15.00 | 14.30 | 14.74 | 14.74 | 0.55% | 10,632 |
| Feb 21, 2025 | 14.44 | 14.84 | 14.44 | 14.66 | 14.66 | -0.68% | 11,290 |
| Feb 20, 2025 | 14.33 | 14.90 | 14.33 | 14.76 | 14.76 | 1.58% | 22,640 |
| Feb 19, 2025 | 14.43 | 14.55 | 14.31 | 14.53 | 14.53 | -0.48% | 14,116 |
| Feb 18, 2025 | 14.58 | 14.70 | 14.55 | 14.60 | 14.60 | 2.52% | 8,754 |
| Feb 14, 2025 | 14.29 | 14.30 | 14.20 | 14.24 | 14.24 | 0.55% | 9,117 |
| Feb 13, 2025 | 14.13 | 14.25 | 14.07 | 14.16 | 14.16 | 1.45% | 8,116 |
| Feb 12, 2025 | 13.88 | 14.03 | 13.84 | 13.96 | 13.96 | 1.60% | 11,942 |
| Feb 11, 2025 | 13.72 | 13.91 | 13.72 | 13.74 | 13.74 | 0.20% | 36,315 |