Actions Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	61.68	62.49	59.68	59.91	59.91	-4.16%	9,080,346
Sep 25, 2025	61.80	62.95	60.50	62.51	62.51	1.10%	11,790,250
Sep 24, 2025	58.85	62.43	57.82	61.83	61.83	5.12%	16,275,255
Sep 23, 2025	59.47	59.47	56.58	58.82	58.82	-0.69%	11,242,253
Sep 22, 2025	56.08	59.50	55.97	59.23	59.23	7.77%	13,954,877
Sep 19, 2025	56.26	57.25	54.60	54.96	54.96	-2.21%	7,736,999
Sep 18, 2025	56.88	59.20	55.10	56.20	56.20	-0.79%	11,836,289
Sep 17, 2025	55.98	57.03	55.11	56.65	56.65	1.43%	7,127,231
Sep 16, 2025	55.52	56.25	55.01	55.85	55.85	0.58%	6,107,315
Sep 15, 2025	56.60	56.95	55.01	55.53	55.53	-0.64%	7,321,604
Sep 12, 2025	55.00	56.39	54.53	55.89	55.89	1.25%	8,914,998
Sep 11, 2025	52.29	55.50	52.25	55.20	55.20	4.82%	9,700,335
Sep 10, 2025	52.50	53.38	52.32	52.66	52.66	0.84%	5,419,469
Sep 9, 2025	53.73	53.99	51.90	52.22	52.22	-3.30%	6,942,003
Sep 8, 2025	53.97	54.35	52.69	54.00	54.00	-1.19%	10,458,257
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