Agricultural Bank of China Limited (ACGBY)
OTCMKTS
· Delayed Price · Currency is USD
15.00
+0.16 (1.07%)
Mar 31, 2025, 11:25 AM EST
ACGBY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 10, 2025 | 13.72 | 13.74 | 13.70 | 13.71 | 13.71 | 2.29% | 8,030 |
| Feb 7, 2025 | 13.43 | 13.55 | 13.35 | 13.41 | 13.41 | -1.65% | 8,954 |
| Feb 6, 2025 | 13.72 | 13.72 | 13.63 | 13.63 | 13.63 | -0.53% | 10,571 |
| Feb 5, 2025 | 13.73 | 13.73 | 13.70 | 13.70 | 13.70 | 0.23% | 8,910 |
| Feb 4, 2025 | 13.56 | 13.88 | 13.30 | 13.67 | 13.67 | 1.11% | 25,481 |
| Feb 3, 2025 | 13.75 | 13.75 | 13.45 | 13.52 | 13.52 | -2.24% | 24,794 |
| Jan 31, 2025 | 14.25 | 14.25 | 13.75 | 13.83 | 13.83 | -0.47% | 17,045 |
| Jan 30, 2025 | 13.55 | 13.90 | 13.10 | 13.90 | 13.90 | 2.02% | 16,975 |
| Jan 29, 2025 | 14.28 | 14.28 | 13.61 | 13.62 | 13.62 | -0.87% | 57,050 |
| Jan 28, 2025 | 13.91 | 14.10 | 13.63 | 13.74 | 13.74 | -1.22% | 47,575 |
| Jan 27, 2025 | 14.05 | 14.05 | 13.85 | 13.91 | 13.91 | 2.66% | 29,451 |
| Jan 24, 2025 | 13.50 | 13.88 | 13.43 | 13.55 | 13.55 | -0.37% | 29,572 |
| Jan 23, 2025 | 13.73 | 14.10 | 13.41 | 13.60 | 13.60 | 2.10% | 20,599 |
| Jan 22, 2025 | 13.78 | 13.78 | 13.21 | 13.32 | 13.32 | -1.33% | 22,289 |
| Jan 21, 2025 | 14.11 | 14.11 | 13.41 | 13.50 | 13.50 | 0.37% | 22,646 |
| Jan 17, 2025 | 13.31 | 13.52 | 13.02 | 13.45 | 13.45 | -0.52% | 37,864 |
| Jan 16, 2025 | 13.60 | 13.60 | 13.08 | 13.52 | 13.52 | 0.15% | 30,978 |