Agricultural Bank of China Limited (ACGBY)
OTCMKTS
· Delayed Price · Currency is USD
16.77
+0.05 (0.27%)
Jun 5, 2025, 3:59 PM EDT
ACGBY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 16.99 | 16.99 | 16.39 | 16.82 | 16.82 | 0.57% | 40,087 |
| Jun 4, 2025 | 16.53 | 16.73 | 16.39 | 16.73 | 16.73 | 2.17% | 81,132 |
| Jun 3, 2025 | 16.00 | 16.83 | 16.00 | 16.37 | 16.37 | 2.50% | 75,374 |
| Jun 2, 2025 | 15.82 | 16.00 | 15.80 | 15.97 | 15.97 | -0.13% | 49,426 |
| May 30, 2025 | 15.67 | 16.00 | 15.56 | 15.99 | 15.99 | 0.24% | 29,171 |
| May 29, 2025 | 16.50 | 16.53 | 15.91 | 15.95 | 15.95 | 0.69% | 24,377 |
| May 28, 2025 | 16.13 | 16.43 | 15.79 | 15.84 | 15.84 | 0.51% | 13,068 |
| May 27, 2025 | 16.23 | 16.23 | 15.73 | 15.76 | 15.76 | -2.05% | 47,441 |
| May 23, 2025 | 15.40 | 16.62 | 15.40 | 16.09 | 16.09 | 0.88% | 23,545 |
| May 22, 2025 | 16.36 | 16.60 | 15.95 | 15.95 | 15.95 | -0.13% | 24,946 |
| May 21, 2025 | 16.00 | 16.00 | 15.91 | 15.97 | 15.97 | -0.57% | 9,090 |
| May 20, 2025 | 16.05 | 16.07 | 16.03 | 16.06 | 16.06 | 0.51% | 7,093 |
| May 19, 2025 | 16.05 | 16.05 | 15.93 | 15.98 | 15.98 | -0.87% | 8,403 |
| May 16, 2025 | 16.07 | 16.12 | 16.07 | 16.12 | 16.12 | 0.67% | 11,645 |
| May 15, 2025 | 16.10 | 16.10 | 15.99 | 16.01 | 16.01 | -0.67% | 14,474 |
| May 14, 2025 | 16.85 | 16.85 | 16.11 | 16.12 | 16.12 | 0.62% | 16,303 |
| May 13, 2025 | 16.00 | 16.05 | 15.69 | 16.02 | 16.02 | 3.35% | 44,579 |
| May 12, 2025 | 14.98 | 15.52 | 14.98 | 15.50 | 15.50 | 0.58% | 11,214 |
| May 9, 2025 | 15.29 | 15.60 | 14.98 | 15.41 | 15.41 | 1.45% | 35,225 |
| May 8, 2025 | 15.37 | 15.37 | 15.10 | 15.19 | 15.19 | -0.65% | 17,057 |
| May 7, 2025 | 15.35 | 15.53 | 15.21 | 15.29 | 15.29 | -0.49% | 10,376 |
| May 6, 2025 | 15.30 | 15.39 | 15.09 | 15.37 | 15.37 | 0.16% | 24,980 |
| May 5, 2025 | 16.33 | 16.33 | 15.30 | 15.34 | 15.34 | 0.20% | 25,328 |
| May 2, 2025 | 15.31 | 15.33 | 15.30 | 15.31 | 15.31 | 0.92% | 9,313 |
| May 1, 2025 | 15.81 | 15.81 | 15.06 | 15.17 | 15.17 | 0.13% | 22,605 |
| Apr 30, 2025 | 15.35 | 15.86 | 15.12 | 15.15 | 15.15 | -3.75% | 50,289 |
| Apr 29, 2025 | 16.17 | 16.17 | 15.55 | 15.74 | 15.74 | 1.03% | 53,274 |
| Apr 28, 2025 | 15.79 | 16.21 | 14.62 | 15.58 | 15.58 | 2.50% | 45,152 |
| Apr 25, 2025 | 15.35 | 15.77 | 15.07 | 15.20 | 15.20 | -1.01% | 24,033 |
| Apr 24, 2025 | 15.20 | 15.70 | 15.20 | 15.36 | 15.36 | 2.26% | 44,008 |
| Apr 23, 2025 | 15.00 | 15.10 | 14.98 | 15.02 | 15.02 | 0.43% | 11,969 |
| 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 |