Agricultural Bank of China Limited (ACGBY)
OTCMKTS · Delayed Price · Currency is USD
16.27
+0.05 (0.31%)
Oct 9, 2025, 3:58 PM EDT
ACGBY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 15.90 | 16.62 | 15.90 | 16.27 | 16.27 | - | 115,052 |
| Oct 8, 2025 | 16.38 | 16.44 | 16.26 | 16.27 | 16.27 | -1.15% | 126,769 |
| Oct 7, 2025 | 16.44 | 16.49 | 16.38 | 16.46 | 16.46 | -0.12% | 74,985 |
| Oct 6, 2025 | 16.65 | 16.76 | 16.42 | 16.48 | 16.48 | -0.42% | 111,725 |
| Oct 3, 2025 | 16.29 | 16.74 | 16.13 | 16.55 | 16.55 | -0.40% | 37,257 |
| Oct 2, 2025 | 16.86 | 16.86 | 16.58 | 16.62 | 16.62 | -1.45% | 82,021 |
| Oct 1, 2025 | 16.91 | 16.95 | 16.85 | 16.86 | 16.86 | 0.06% | 54,077 |
| Sep 30, 2025 | 16.86 | 16.90 | 16.81 | 16.85 | 16.85 | -0.18% | 31,748 |
| Sep 29, 2025 | 16.87 | 16.88 | 16.84 | 16.88 | 16.88 | 1.08% | 12,803 |
| Sep 26, 2025 | 16.82 | 16.88 | 16.65 | 16.70 | 16.70 | 1.83% | 54,681 |
| Sep 25, 2025 | 16.28 | 16.70 | 16.27 | 16.40 | 16.40 | -1.50% | 52,164 |
| Sep 24, 2025 | 16.66 | 16.68 | 16.59 | 16.65 | 16.65 | -0.60% | 16,416 |
| Sep 23, 2025 | 16.48 | 16.80 | 16.42 | 16.75 | 16.75 | 0.30% | 36,626 |
| Sep 22, 2025 | 16.95 | 16.95 | 16.69 | 16.70 | 16.70 | -1.82% | 66,271 |
| Sep 19, 2025 | 17.20 | 17.20 | 16.94 | 17.01 | 17.01 | -1.05% | 12,002 |
| Sep 18, 2025 | 17.51 | 17.70 | 17.14 | 17.19 | 17.19 | -1.66% | 297,449 |
| Sep 17, 2025 | 17.24 | 17.61 | 17.17 | 17.48 | 17.48 | -0.29% | 191,523 |
| Sep 16, 2025 | 17.50 | 17.90 | 17.42 | 17.53 | 17.53 | 0.06% | 17,066 |
| Sep 15, 2025 | 16.89 | 17.56 | 16.89 | 17.52 | 17.52 | -1.85% | 11,169 |
| Sep 12, 2025 | 17.67 | 17.87 | 17.60 | 17.85 | 17.85 | -1.22% | 60,015 |
| Sep 11, 2025 | 18.19 | 18.24 | 17.63 | 18.07 | 18.07 | 0.67% | 37,660 |
| Sep 10, 2025 | 17.91 | 18.01 | 17.53 | 17.95 | 17.95 | 3.28% | 20,837 |
| Sep 9, 2025 | 17.80 | 17.80 | 17.38 | 17.38 | 17.38 | 0.58% | 73,257 |
| Sep 8, 2025 | 17.22 | 17.31 | 17.12 | 17.28 | 17.28 | -1.23% | 67,377 |
| Sep 5, 2025 | 17.49 | 17.50 | 17.48 | 17.50 | 17.50 | 0.95% | 12,383 |
| Sep 4, 2025 | 17.03 | 17.36 | 17.03 | 17.33 | 17.33 | 2.61% | 73,908 |
| Sep 3, 2025 | 16.39 | 17.64 | 16.15 | 16.89 | 16.89 | -1.17% | 110,305 |
| Sep 2, 2025 | 16.72 | 17.13 | 16.63 | 17.09 | 17.09 | 1.97% | 42,334 |
| Aug 29, 2025 | 17.07 | 17.54 | 16.70 | 16.76 | 16.76 | -1.70% | 21,647 |
| Aug 28, 2025 | 17.06 | 17.64 | 16.96 | 17.05 | 17.05 | 0.95% | 64,611 |
| Aug 27, 2025 | 17.15 | 17.63 | 16.83 | 16.89 | 16.89 | -2.76% | 47,886 |
| Aug 26, 2025 | 17.37 | 17.41 | 17.37 | 17.37 | 17.37 | -0.91% | 45,078 |
| Aug 25, 2025 | 17.91 | 18.29 | 17.49 | 17.53 | 17.53 | -1.41% | 76,145 |
| Aug 22, 2025 | 18.09 | 18.26 | 17.56 | 17.78 | 17.78 | 1.20% | 64,357 |
| Aug 21, 2025 | 17.73 | 17.89 | 17.57 | 17.57 | 17.57 | 1.04% | 23,673 |
| Aug 20, 2025 | 17.56 | 17.78 | 17.34 | 17.39 | 17.39 | 1.22% | 21,034 |
| Aug 19, 2025 | 16.66 | 17.30 | 16.66 | 17.18 | 17.18 | 0.76% | 10,527 |
| 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 |