Actions Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	53.12	54.84	52.85	54.65	54.65	2.78%	10,207,979
Sep 4, 2025	56.96	57.09	52.09	53.17	53.17	-6.23%	12,028,333
Sep 3, 2025	57.13	58.49	56.56	56.70	56.70	-0.75%	10,670,373
Sep 2, 2025	61.51	61.99	56.68	57.13	57.13	-7.90%	16,603,685
Sep 1, 2025	63.99	64.33	60.65	62.03	62.03	-0.64%	15,742,051
Aug 29, 2025	62.80	63.56	60.75	62.43	62.43	-1.14%	15,561,440
Aug 28, 2025	63.23	65.00	61.29	63.15	63.15	1.81%	22,945,196
Aug 27, 2025	57.00	67.34	56.99	62.03	62.03	10.30%	29,349,915
Aug 26, 2025	57.30	58.90	55.95	56.24	56.24	-2.83%	12,220,257
Aug 25, 2025	59.15	61.68	57.16	57.88	57.88	1.45%	16,370,525
Aug 22, 2025	55.25	57.79	55.00	57.05	57.05	4.39%	12,918,500
Aug 21, 2025	56.80	57.15	54.03	54.65	54.65	-4.72%	11,600,658
Aug 20, 2025	53.20	57.75	52.38	57.36	57.36	7.23%	11,925,304
Aug 19, 2025	54.22	55.19	53.13	53.49	53.49	-2.16%	8,480,492
Aug 18, 2025	52.78	54.85	52.20	54.67	54.67	3.62%	9,775,268
Aug 15, 2025	51.89	53.00	51.47	52.76	52.76	1.81%	8,001,575
Aug 14, 2025	51.64	54.30	51.43	51.82	51.82	0.02%	10,914,207
Aug 13, 2025	51.50	52.18	50.98	51.81	51.81	0.47%	7,518,477
Aug 12, 2025	49.72	51.83	49.05	51.57	51.57	3.89%	9,403,394
Aug 11, 2025	48.30	50.47	48.13	49.64	49.64	2.54%	6,902,199
Aug 8, 2025	50.52	50.60	48.41	48.41	48.41	-3.97%	6,882,899
Aug 7, 2025	49.39	51.10	49.00	50.41	50.41	1.82%	8,014,687
Aug 6, 2025	49.09	49.87	49.07	49.51	49.32	0.43%	6,604,170
Aug 5, 2025	49.82	49.82	48.68	49.30	49.11	-0.70%	7,063,770
Aug 4, 2025	47.75	49.95	47.50	49.65	49.46	23.88%	10,224,812
Aug 1, 2025	39.96	41.04	39.62	40.08	39.92	-16.08%	8,097,759
Jul 31, 2025	48.34	49.41	47.66	47.76	47.57	-1.12%	8,060,026
Jul 30, 2025	49.01	49.13	47.84	48.30	48.11	-1.79%	7,673,280
Jul 29, 2025	47.57	49.21	47.27	49.18	48.99	3.32%	10,457,350
Jul 28, 2025	47.87	48.07	47.07	47.60	47.42	-0.17%	6,222,289
Jul 25, 2025	46.58	47.79	46.19	47.68	47.50	2.60%	7,895,577
Jul 24, 2025	46.62	46.87	46.23	46.47	46.30	-0.32%	5,216,204
Jul 23, 2025	46.67	47.02	46.22	46.62	46.44	-0.36%	4,715,391
Jul 22, 2025	47.17	47.64	46.68	46.79	46.61	-0.91%	6,242,432
Jul 21, 2025	46.15	47.64	45.92	47.22	47.03	2.32%	9,094,919
Jul 18, 2025	46.57	47.37	45.76	46.15	45.97	-0.67%	6,874,475
Jul 17, 2025	46.37	47.37	45.67	46.46	46.28	1.77%	9,678,014
Jul 16, 2025	48.75	49.06	45.43	45.65	45.47	-3.22%	16,042,825
Jul 15, 2025	47.74	47.75	45.85	47.17	46.98	-2.52%	8,338,544
Jul 14, 2025	48.72	48.96	47.79	48.39	48.20	-0.68%	4,641,024
Jul 11, 2025	49.03	49.12	47.97	48.72	48.53	-0.96%	6,505,960
Jul 10, 2025	48.92	49.97	48.58	49.19	48.96	0.55%	5,767,946
Jul 9, 2025	49.82	50.19	48.80	48.92	48.69	-2.00%	6,117,098
Jul 8, 2025	49.90	50.23	49.13	49.92	49.68	1.88%	7,429,900
Jul 7, 2025	48.58	49.25	48.23	49.00	48.77	-0.14%	4,464,620
Jul 4, 2025	50.33	50.52	48.76	49.07	48.84	-2.91%	10,117,677
Jul 3, 2025	51.57	52.46	50.42	50.54	50.31	-1.94%	7,802,089
Jul 2, 2025	51.11	52.13	50.04	51.54	51.30	-0.17%	7,036,700
Jul 1, 2025	50.02	52.21	50.02	51.63	51.39	2.40%	10,342,210
Jun 30, 2025	49.87	51.00	49.83	50.42	50.18	1.10%	9,367,155