Agricultural Bank of China Limited (ACGBY)
OTCMKTS
· Delayed Price · Currency is USD
18.22
-0.22 (-1.19%)
Jun 27, 2025, 3:51 PM EDT
ACGBY Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 27, 2025 | 18.30 | 18.30 | 18.14 | 18.22 | 18.22 | -1.19% | 21,094 |
Jun 26, 2025 | 18.45 | 18.45 | 18.34 | 18.44 | 18.44 | 0.85% | 9,232 |
Jun 25, 2025 | 18.41 | 18.41 | 18.11 | 18.28 | 18.28 | 0.44% | 6,115 |
Jun 24, 2025 | 18.10 | 18.26 | 18.05 | 18.20 | 18.20 | 1.28% | 15,585 |
Jun 23, 2025 | 17.90 | 18.00 | 17.43 | 17.97 | 17.97 | 1.81% | 45,628 |
Jun 20, 2025 | 17.02 | 17.81 | 17.02 | 17.65 | 17.65 | 0.06% | 27,809 |
Jun 18, 2025 | 17.78 | 17.88 | 17.64 | 17.64 | 17.64 | -0.56% | 16,216 |
Jun 17, 2025 | 17.55 | 17.90 | 17.36 | 17.74 | 17.74 | -0.17% | 33,603 |
Jun 16, 2025 | 17.67 | 17.88 | 17.40 | 17.77 | 17.77 | 0.62% | 17,768 |
Jun 13, 2025 | 17.84 | 17.84 | 17.23 | 17.66 | 17.66 | 0.06% | 27,736 |
Jun 12, 2025 | 17.18 | 17.89 | 17.18 | 17.65 | 17.65 | 0.51% | 14,795 |
Jun 11, 2025 | 18.10 | 18.10 | 17.50 | 17.56 | 17.56 | 0.86% | 31,364 |
Jun 10, 2025 | 16.84 | 17.41 | 16.84 | 17.41 | 17.41 | 2.29% | 15,305 |
Jun 9, 2025 | 17.00 | 17.10 | 16.51 | 17.02 | 17.02 | 0.41% | 23,088 |
Jun 6, 2025 | 16.71 | 17.00 | 16.42 | 16.95 | 16.95 | 0.77% | 60,264 |
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 |